<?xml version="1.0" encoding="ISO-8859-1"?>
<NYSEClose xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance">
<IssueClose><Symbol>A</Symbol><CUSIP>00846U101</CUSIP><Open_Price>136.24</Open_Price><High_Price>137.95</High_Price><Low_Price>135.37</Low_Price><Last_Price>137.95</Last_Price><Net_Change_in_Price>1.88</Net_Change_in_Price><Trade_Volume>591587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AA</Symbol><CUSIP>013872106</CUSIP><Open_Price>54.34</Open_Price><High_Price>56.6</High_Price><Low_Price>54.11</Low_Price><Last_Price>56.54</Last_Price><Net_Change_in_Price>3.4</Net_Change_in_Price><Trade_Volume>1082581</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAAU</Symbol><CUSIP>38150K103</CUSIP><Open_Price>42.98</Open_Price><High_Price>43.05</High_Price><Low_Price>42.57</Low_Price><Last_Price>42.74</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>16109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AACG</Symbol><CUSIP>00211V106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AADR</Symbol><CUSIP>00768Y206</CUSIP><Open_Price>0</Open_Price><High_Price>85.62</High_Price><Low_Price>85.62</Low_Price><Last_Price>85.62</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/20/2025</Last_Trade_Date><Closing_Bid_Price>86.68</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>88.52</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAL</Symbol><CUSIP>02376R102</CUSIP><Open_Price>0</Open_Price><High_Price>15.75</High_Price><Low_Price>15.16</Low_Price><Last_Price>15.49</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>333326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.48</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>15.52</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAM</Symbol><CUSIP>G1000R101</CUSIP><Open_Price>10.7</Open_Price><High_Price>10.7</High_Price><Low_Price>10.64</Low_Price><Last_Price>10.64</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1569</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAM WS</Symbol><CUSIP>G1000R127</CUSIP><Open_Price>0</Open_Price><High_Price>.17</High_Price><Low_Price>.17</Low_Price><Last_Price>.17</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAME</Symbol><CUSIP>048209100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAMI</Symbol><CUSIP>10948W103</CUSIP><Open_Price>46.84</Open_Price><High_Price>47.77</High_Price><Low_Price>46.84</Low_Price><Last_Price>47.38</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>67577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAOI</Symbol><CUSIP>03823U102</CUSIP><Open_Price>0</Open_Price><High_Price>40.09</High_Price><Low_Price>35.81</Low_Price><Last_Price>39.59</Last_Price><Net_Change_in_Price>4.73</Net_Change_in_Price><Trade_Volume>61713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.24</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>39.94</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAON</Symbol><CUSIP>000360206</CUSIP><Open_Price>0</Open_Price><High_Price>82.25</High_Price><Low_Price>77.98</Low_Price><Last_Price>79.12</Last_Price><Net_Change_in_Price>2.81</Net_Change_in_Price><Trade_Volume>25612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.38</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>79.87</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAP</Symbol><CUSIP>00751Y106</CUSIP><Open_Price>39.58</Open_Price><High_Price>39.67</High_Price><Low_Price>37.9</Low_Price><Last_Price>38.89</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>818973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAPB</Symbol><CUSIP>38747R884</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.13</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>32.42</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAPD</Symbol><CUSIP>25461A304</CUSIP><Open_Price>0</Open_Price><High_Price>13.25</High_Price><Low_Price>12.84</Low_Price><Last_Price>13.17</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>399027</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.16</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>13.17</Closing_Ask_Price><Closing_Ask_Size>5200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAPG</Symbol><CUSIP>04390B105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAPL</Symbol><CUSIP>037833100</CUSIP><Open_Price>0</Open_Price><High_Price>277.77</High_Price><Low_Price>269.12</Low_Price><Last_Price>271.01</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>358855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>270.79</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>271.13</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAPU</Symbol><CUSIP>25461A874</CUSIP><Open_Price>0</Open_Price><High_Price>35.02</High_Price><Low_Price>32.9</Low_Price><Last_Price>33.29</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>15304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAPX</Symbol><CUSIP>26923N629</CUSIP><Open_Price>30.51</Open_Price><High_Price>31.67</High_Price><Low_Price>29.8</Low_Price><Last_Price>30.18</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>15731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AARD</Symbol><CUSIP>002942100</CUSIP><Open_Price>0</Open_Price><High_Price>13.12</High_Price><Low_Price>12.63</Low_Price><Last_Price>13.12</Last_Price><Net_Change_in_Price>13.12</Net_Change_in_Price><Trade_Volume>798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAT</Symbol><CUSIP>024013104</CUSIP><Open_Price>18.89</Open_Price><High_Price>18.9</High_Price><Low_Price>18.62</Low_Price><Last_Price>18.78</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>106523</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAUC</Symbol><CUSIP>01921D204</CUSIP><Open_Price>23.38</Open_Price><High_Price>23.38</High_Price><Low_Price>22.03</Low_Price><Last_Price>23.11</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>135723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AAXJ</Symbol><CUSIP>464288182</CUSIP><Open_Price>0</Open_Price><High_Price>96.05</High_Price><Low_Price>95.24</Low_Price><Last_Price>96.05</Last_Price><Net_Change_in_Price>2.92</Net_Change_in_Price><Trade_Volume>19595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>95.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>96.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AB</Symbol><CUSIP>01881G106</CUSIP><Open_Price>38.4</Open_Price><High_Price>38.85</High_Price><Low_Price>38.29</Low_Price><Last_Price>38.64</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>29267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABAT</Symbol><CUSIP>02451V309</CUSIP><Open_Price>0</Open_Price><High_Price>3.71</High_Price><Low_Price>3.35</Low_Price><Last_Price>3.71</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>58580</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.69</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>3.75</Closing_Ask_Price><Closing_Ask_Size>3300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABBV</Symbol><CUSIP>00287Y109</CUSIP><Open_Price>228</Open_Price><High_Price>230.66</High_Price><Low_Price>226</Low_Price><Last_Price>229.31</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>999078</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABCB</Symbol><CUSIP>03076K108</CUSIP><Open_Price>74.17</Open_Price><High_Price>74.43</High_Price><Low_Price>73.32</Low_Price><Last_Price>73.98</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>105093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABCL</Symbol><CUSIP>00288U106</CUSIP><Open_Price>0</Open_Price><High_Price>3.46</High_Price><Low_Price>3.35</Low_Price><Last_Price>3.41</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>79068</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABCS</Symbol><CUSIP>02072L284</CUSIP><Open_Price>0</Open_Price><High_Price>30.44</High_Price><Low_Price>30.44</Low_Price><Last_Price>30.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>30.61</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>30.66</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABEO</Symbol><CUSIP>00289Y206</CUSIP><Open_Price>0</Open_Price><High_Price>5.35</High_Price><Low_Price>5.16</Low_Price><Last_Price>5.31</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>20398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.26</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>5.38</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABEV</Symbol><CUSIP>02319V103</CUSIP><Open_Price>2.49</Open_Price><High_Price>2.5</High_Price><Low_Price>2.45</Low_Price><Last_Price>2.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2036840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABFL</Symbol><CUSIP>89628W302</CUSIP><Open_Price>71.91</Open_Price><High_Price>71.91</High_Price><Low_Price>71.9</Low_Price><Last_Price>71.9</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>3300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABG</Symbol><CUSIP>043436104</CUSIP><Open_Price>232.63</Open_Price><High_Price>234.9</High_Price><Low_Price>227.74</Low_Price><Last_Price>234.76</Last_Price><Net_Change_in_Price>2.23</Net_Change_in_Price><Trade_Volume>45524</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABIG</Symbol><CUSIP>02072Q747</CUSIP><Open_Price>0</Open_Price><High_Price>32.07</High_Price><Low_Price>31.93</Low_Price><Last_Price>32.07</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>2536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.98</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>32.05</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABLV</Symbol><CUSIP>G1149B108</CUSIP><Open_Price>0</Open_Price><High_Price>.8</High_Price><Low_Price>.8</Low_Price><Last_Price>.8</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABM</Symbol><CUSIP>000957100</CUSIP><Open_Price>42.3</Open_Price><High_Price>42.92</High_Price><Low_Price>42.23</Low_Price><Last_Price>42.68</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>249589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABNB</Symbol><CUSIP>009066101</CUSIP><Open_Price>0</Open_Price><High_Price>134.91</High_Price><Low_Price>132.43</Low_Price><Last_Price>132.97</Last_Price><Net_Change_in_Price>-2.75</Net_Change_in_Price><Trade_Volume>63896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>132.92</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>133.1</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABNG</Symbol><CUSIP>882927130</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>17.22</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>17.56</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABOS</Symbol><CUSIP>00509G209</CUSIP><Open_Price>0</Open_Price><High_Price>2.1</High_Price><Low_Price>1.99</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>666</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABP</Symbol><CUSIP>000847202</CUSIP><Open_Price>0</Open_Price><High_Price>4.27</High_Price><Low_Price>4.27</Low_Price><Last_Price>4.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>3.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABR</Symbol><CUSIP>038923108</CUSIP><Open_Price>7.75</Open_Price><High_Price>8.03</High_Price><Low_Price>7.72</Low_Price><Last_Price>7.95</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>600503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABR PRD</Symbol><CUSIP>038923876</CUSIP><Open_Price>17.15</Open_Price><High_Price>17.25</High_Price><Low_Price>17.13</Low_Price><Last_Price>17.25</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>3691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABR PRE</Symbol><CUSIP>038923868</CUSIP><Open_Price>16.98</Open_Price><High_Price>17.3</High_Price><Low_Price>16.98</Low_Price><Last_Price>17.3</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABR PRF</Symbol><CUSIP>038923850</CUSIP><Open_Price>21.77</Open_Price><High_Price>21.88</High_Price><Low_Price>21.76</Low_Price><Last_Price>21.88</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>811</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABSI</Symbol><CUSIP>00091E109</CUSIP><Open_Price>0</Open_Price><High_Price>3.81</High_Price><Low_Price>3.51</Low_Price><Last_Price>3.62</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>61288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABT</Symbol><CUSIP>002824100</CUSIP><Open_Price>124.49</Open_Price><High_Price>125.25</High_Price><Low_Price>123.64</Low_Price><Last_Price>124.19</Last_Price><Net_Change_in_Price>-1.1</Net_Change_in_Price><Trade_Volume>1370209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABTC</Symbol><CUSIP>02462A104</CUSIP><Open_Price>0</Open_Price><High_Price>1.84</High_Price><Low_Price>1.71</Low_Price><Last_Price>1.79</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>233087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.78</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>1.81</Closing_Ask_Price><Closing_Ask_Size>8100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABTS</Symbol><CUSIP>G6S34K113</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>4.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABUS</Symbol><CUSIP>03879J100</CUSIP><Open_Price>0</Open_Price><High_Price>4.97</High_Price><Low_Price>4.66</Low_Price><Last_Price>4.78</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>41328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.72</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>4.82</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABVC</Symbol><CUSIP>00091F304</CUSIP><Open_Price>0</Open_Price><High_Price>2.17</High_Price><Low_Price>2.17</Low_Price><Last_Price>2.17</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABVE</Symbol><CUSIP>00373V100</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.69</Low_Price><Last_Price>1.84</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>5270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.74</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>2.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABVX</Symbol><CUSIP>00370M103</CUSIP><Open_Price>0</Open_Price><High_Price>138.48</High_Price><Low_Price>132.9</Low_Price><Last_Price>133.69</Last_Price><Net_Change_in_Price>-1.2</Net_Change_in_Price><Trade_Volume>17605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>132.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>135.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABX</Symbol><CUSIP>00258Y104</CUSIP><Open_Price>8.54</Open_Price><High_Price>8.54</High_Price><Low_Price>7.92</Low_Price><Last_Price>7.92</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>251070</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ABXL</Symbol><CUSIP>00258Y203</CUSIP><Open_Price>25.49</Open_Price><High_Price>25.5</High_Price><Low_Price>25.49</Low_Price><Last_Price>25.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACA</Symbol><CUSIP>039653100</CUSIP><Open_Price>106.87</Open_Price><High_Price>107.45</High_Price><Low_Price>105.92</Low_Price><Last_Price>106.79</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>74341</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACAD</Symbol><CUSIP>004225108</CUSIP><Open_Price>0</Open_Price><High_Price>26.72</High_Price><Low_Price>26.15</Low_Price><Last_Price>26.29</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>22840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.1</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26.47</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACB</Symbol><CUSIP>05156X850</CUSIP><Open_Price>0</Open_Price><High_Price>4.42</High_Price><Low_Price>4.28</Low_Price><Last_Price>4.33</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>64239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.29</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>4.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACCO</Symbol><CUSIP>00081T108</CUSIP><Open_Price>3.77</Open_Price><High_Price>3.78</High_Price><Low_Price>3.69</Low_Price><Last_Price>3.69</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>182559</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACDC</Symbol><CUSIP>74319N100</CUSIP><Open_Price>0</Open_Price><High_Price>4.12</High_Price><Low_Price>3.89</Low_Price><Last_Price>4.05</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>19865</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACEL</Symbol><CUSIP>00436Q106</CUSIP><Open_Price>11.38</Open_Price><High_Price>11.46</High_Price><Low_Price>11.27</Low_Price><Last_Price>11.37</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>339443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACEP</Symbol><CUSIP>02072Q523</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>16.53</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>16.57</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACES</Symbol><CUSIP>00162Q460</CUSIP><Open_Price>33.88</Open_Price><High_Price>33.88</High_Price><Low_Price>33.88</Low_Price><Last_Price>33.88</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACET</Symbol><CUSIP>007002207</CUSIP><Open_Price>0</Open_Price><High_Price>8.79</High_Price><Low_Price>8.35</Low_Price><Last_Price>8.72</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>1669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACFN</Symbol><CUSIP>004848206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>46</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACGL</Symbol><CUSIP>G0450A105</CUSIP><Open_Price>0</Open_Price><High_Price>94.87</High_Price><Low_Price>93.59</Low_Price><Last_Price>93.8</Last_Price><Net_Change_in_Price>-2.13</Net_Change_in_Price><Trade_Volume>20309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>93.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>93.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACGLN</Symbol><CUSIP>03939A404</CUSIP><Open_Price>0</Open_Price><High_Price>16.95</High_Price><Low_Price>16.83</Low_Price><Last_Price>16.95</Last_Price><Net_Change_in_Price>16.95</Net_Change_in_Price><Trade_Volume>2799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACGLO</Symbol><CUSIP>03939A107</CUSIP><Open_Price>0</Open_Price><High_Price>20.47</High_Price><Low_Price>20.47</Low_Price><Last_Price>20.47</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>21.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACH</Symbol><CUSIP>690732102</CUSIP><Open_Price>2.8</Open_Price><High_Price>2.9</High_Price><Low_Price>2.3</Low_Price><Last_Price>2.32</Last_Price><Net_Change_in_Price>-6.72</Net_Change_in_Price><Trade_Volume>336851</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACHC</Symbol><CUSIP>00404A109</CUSIP><Open_Price>0</Open_Price><High_Price>14.46</High_Price><Low_Price>13.91</Low_Price><Last_Price>14.28</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>35588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.16</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>14.4</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACHR</Symbol><CUSIP>03945R102</CUSIP><Open_Price>7.69</Open_Price><High_Price>8.16</High_Price><Low_Price>7.51</Low_Price><Last_Price>8.13</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>6289000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACHR WS</Symbol><CUSIP>03945R110</CUSIP><Open_Price>1.2</Open_Price><High_Price>1.33</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.33</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>16615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACHV</Symbol><CUSIP>004468500</CUSIP><Open_Price>0</Open_Price><High_Price>5.02</High_Price><Low_Price>4.83</Low_Price><Last_Price>4.99</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>9773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.91</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>5.04</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACI</Symbol><CUSIP>013091103</CUSIP><Open_Price>17.15</Open_Price><High_Price>17.35</High_Price><Low_Price>17.05</Low_Price><Last_Price>17.31</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1687506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACIC</Symbol><CUSIP>910710102</CUSIP><Open_Price>0</Open_Price><High_Price>11.42</High_Price><Low_Price>11.35</Low_Price><Last_Price>11.39</Last_Price><Net_Change_in_Price>-1.26</Net_Change_in_Price><Trade_Volume>1416</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACII</Symbol><CUSIP>45784N585</CUSIP><Open_Price>25.32</Open_Price><High_Price>25.32</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.32</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACIO</Symbol><CUSIP>26922A222</CUSIP><Open_Price>43.64</Open_Price><High_Price>43.64</High_Price><Low_Price>43.64</Low_Price><Last_Price>43.64</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACIU</Symbol><CUSIP>H00263105</CUSIP><Open_Price>0</Open_Price><High_Price>3.36</High_Price><Low_Price>3.12</Low_Price><Last_Price>3.36</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>3249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.41</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACIW</Symbol><CUSIP>004498101</CUSIP><Open_Price>0</Open_Price><High_Price>46.96</High_Price><Low_Price>45.61</Low_Price><Last_Price>45.61</Last_Price><Net_Change_in_Price>-2.38</Net_Change_in_Price><Trade_Volume>5906</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.38</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>45.96</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACLO</Symbol><CUSIP>29287L858</CUSIP><Open_Price>50.28</Open_Price><High_Price>50.33</High_Price><Low_Price>50.28</Low_Price><Last_Price>50.33</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACLS</Symbol><CUSIP>054540208</CUSIP><Open_Price>0</Open_Price><High_Price>86.83</High_Price><Low_Price>83.97</Low_Price><Last_Price>86.1</Last_Price><Net_Change_in_Price>5.77</Net_Change_in_Price><Trade_Volume>7544</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>86.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACLX</Symbol><CUSIP>03940C100</CUSIP><Open_Price>0</Open_Price><High_Price>65.86</High_Price><Low_Price>62.96</Low_Price><Last_Price>63.35</Last_Price><Net_Change_in_Price>-1.94</Net_Change_in_Price><Trade_Volume>10905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>62.66</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>63.93</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACM</Symbol><CUSIP>00766T100</CUSIP><Open_Price>95.66</Open_Price><High_Price>96.94</High_Price><Low_Price>95.27</Low_Price><Last_Price>96.4</Last_Price><Net_Change_in_Price>1.07</Net_Change_in_Price><Trade_Volume>361532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACMR</Symbol><CUSIP>00108J109</CUSIP><Open_Price>0</Open_Price><High_Price>44.94</High_Price><Low_Price>42.3</Low_Price><Last_Price>44.67</Last_Price><Net_Change_in_Price>5.19</Net_Change_in_Price><Trade_Volume>17055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.32</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>45.29</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACN</Symbol><CUSIP>G1151C101</CUSIP><Open_Price>268.79</Open_Price><High_Price>269.04</High_Price><Low_Price>258.22</Low_Price><Last_Price>259.95</Last_Price><Net_Change_in_Price>-8.35</Net_Change_in_Price><Trade_Volume>1653913</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACNB</Symbol><CUSIP>000868109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACNT</Symbol><CUSIP>871565107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACOG</Symbol><CUSIP>02074J501</CUSIP><Open_Price>0</Open_Price><High_Price>6.51</High_Price><Low_Price>6.51</Low_Price><Last_Price>6.51</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACON</Symbol><CUSIP>655187409</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.63</Net_Change_in_Price><Trade_Volume>181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACP</Symbol><CUSIP>003057106</CUSIP><Open_Price>5.43</Open_Price><High_Price>5.43</High_Price><Low_Price>5.39</Low_Price><Last_Price>5.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>68101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACP PRA</Symbol><CUSIP>003057205</CUSIP><Open_Price>19.77</Open_Price><High_Price>19.93</High_Price><Low_Price>19.77</Low_Price><Last_Price>19.88</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACR</Symbol><CUSIP>00489Q102</CUSIP><Open_Price>21.21</Open_Price><High_Price>21.21</High_Price><Low_Price>20.61</Low_Price><Last_Price>20.61</Last_Price><Net_Change_in_Price>-.73</Net_Change_in_Price><Trade_Volume>4983</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACR PRC</Symbol><CUSIP>00489Q201</CUSIP><Open_Price>24.79</Open_Price><High_Price>24.83</High_Price><Low_Price>24.78</Low_Price><Last_Price>24.78</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>9872</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACR PRD</Symbol><CUSIP>00489Q300</CUSIP><Open_Price>21.93</Open_Price><High_Price>21.93</High_Price><Low_Price>21.84</Low_Price><Last_Price>21.89</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>699</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACRE</Symbol><CUSIP>04013V108</CUSIP><Open_Price>4.75</Open_Price><High_Price>4.81</High_Price><Low_Price>4.68</Low_Price><Last_Price>4.73</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>206509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACRS</Symbol><CUSIP>00461U105</CUSIP><Open_Price>0</Open_Price><High_Price>3</High_Price><Low_Price>2.82</Low_Price><Last_Price>2.89</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>20902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACRV</Symbol><CUSIP>004890109</CUSIP><Open_Price>0</Open_Price><High_Price>2.47</High_Price><Low_Price>2.43</Low_Price><Last_Price>2.47</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>2113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.39</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>2.53</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACT</Symbol><CUSIP>29249E109</CUSIP><Open_Price>0</Open_Price><High_Price>39.65</High_Price><Low_Price>39.25</Low_Price><Last_Price>39.62</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2557</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>39.86</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACTG</Symbol><CUSIP>003881307</CUSIP><Open_Price>0</Open_Price><High_Price>3.78</High_Price><Low_Price>3.73</Low_Price><Last_Price>3.73</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.77</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACTU</Symbol><CUSIP>005083100</CUSIP><Open_Price>0</Open_Price><High_Price>6</High_Price><Low_Price>5.97</Low_Price><Last_Price>5.97</Last_Price><Net_Change_in_Price>5.97</Net_Change_in_Price><Trade_Volume>434</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACV</Symbol><CUSIP>92840N100</CUSIP><Open_Price>26.32</Open_Price><High_Price>26.35</High_Price><Low_Price>26.23</Low_Price><Last_Price>26.28</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACVA</Symbol><CUSIP>00091G104</CUSIP><Open_Price>8.1</Open_Price><High_Price>8.51</High_Price><Low_Price>8.05</Low_Price><Last_Price>8.29</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>1028890</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACWI</Symbol><CUSIP>464288257</CUSIP><Open_Price>0</Open_Price><High_Price>142.93</High_Price><Low_Price>141.82</Low_Price><Last_Price>142.52</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>502385</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>142.42</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>142.6</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACWV</Symbol><CUSIP>464286525</CUSIP><Open_Price>118.48</Open_Price><High_Price>118.6</High_Price><Low_Price>118.41</Low_Price><Last_Price>118.59</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>1259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACWX</Symbol><CUSIP>464288240</CUSIP><Open_Price>0</Open_Price><High_Price>68.13</High_Price><Low_Price>67.76</Low_Price><Last_Price>68.13</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>169466</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.07</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>68.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ACXP</Symbol><CUSIP>00510M203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.59</Net_Change_in_Price><Trade_Volume>245</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AD</Symbol><CUSIP>911684108</CUSIP><Open_Price>54.01</Open_Price><High_Price>54.04</High_Price><Low_Price>53.46</Low_Price><Last_Price>54</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>38347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADACU</Symbol><CUSIP>G0R91M121</CUSIP><Open_Price>0</Open_Price><High_Price>9.96</High_Price><Low_Price>9.96</Low_Price><Last_Price>9.96</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAG</Symbol><CUSIP>005329107</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.86</Low_Price><Last_Price>1.86</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.41</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.26</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAM</Symbol><CUSIP>649604840</CUSIP><Open_Price>0</Open_Price><High_Price>7.53</High_Price><Low_Price>7.28</Low_Price><Last_Price>7.44</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>14106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.36</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>7.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAMG</Symbol><CUSIP>649604824</CUSIP><Open_Price>0</Open_Price><High_Price>25.03</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>25.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAMH</Symbol><CUSIP>649604816</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.26</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAMI</Symbol><CUSIP>649604832</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>25.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAMM</Symbol><CUSIP>649604873</CUSIP><Open_Price>0</Open_Price><High_Price>24.5</High_Price><Low_Price>24.5</Low_Price><Last_Price>24.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>21.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADAMN</Symbol><CUSIP>649604881</CUSIP><Open_Price>0</Open_Price><High_Price>21.87</High_Price><Low_Price>21.87</Low_Price><Last_Price>21.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>22.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADBE</Symbol><CUSIP>00724F101</CUSIP><Open_Price>0</Open_Price><High_Price>350.68</High_Price><Low_Price>331.66</Low_Price><Last_Price>333.34</Last_Price><Net_Change_in_Price>-16.63</Net_Change_in_Price><Trade_Volume>86009</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>333.16</Closing_Bid_Price><Closing_Bid_Size>160</Closing_Bid_Size><Closing_Ask_Price>333.74</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADBG</Symbol><CUSIP>882927387</CUSIP><Open_Price>0</Open_Price><High_Price>9.41</High_Price><Low_Price>9.28</Low_Price><Last_Price>9.41</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>4055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADC</Symbol><CUSIP>008492100</CUSIP><Open_Price>71.93</Open_Price><High_Price>72.34</High_Price><Low_Price>71.28</Low_Price><Last_Price>72.12</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>380155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADC PRA</Symbol><CUSIP>008492209</CUSIP><Open_Price>17.22</Open_Price><High_Price>17.31</High_Price><Low_Price>17.22</Low_Price><Last_Price>17.3</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>9362</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADCT</Symbol><CUSIP>H0036K147</CUSIP><Open_Price>3.56</Open_Price><High_Price>3.59</High_Price><Low_Price>3.48</Low_Price><Last_Price>3.52</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>170998</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADEA</Symbol><CUSIP>00676P107</CUSIP><Open_Price>0</Open_Price><High_Price>17.58</High_Price><Low_Price>17.23</Low_Price><Last_Price>17.58</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>11767</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.4</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>17.73</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADGM</Symbol><CUSIP>00534B100</CUSIP><Open_Price>0</Open_Price><High_Price>1.05</High_Price><Low_Price>1.05</Low_Price><Last_Price>1.05</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADI</Symbol><CUSIP>032654105</CUSIP><Open_Price>0</Open_Price><High_Price>275.53</High_Price><Low_Price>271.02</Low_Price><Last_Price>273.81</Last_Price><Net_Change_in_Price>2.62</Net_Change_in_Price><Trade_Volume>43640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>273.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>274.15</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADIL</Symbol><CUSIP>00688A205</CUSIP><Open_Price>0</Open_Price><High_Price>.24</High_Price><Low_Price>.22</Low_Price><Last_Price>.24</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADM</Symbol><CUSIP>039483102</CUSIP><Open_Price>57.5</Open_Price><High_Price>59.34</High_Price><Low_Price>57.21</Low_Price><Last_Price>59.05</Last_Price><Net_Change_in_Price>1.56</Net_Change_in_Price><Trade_Volume>1260739</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADMA</Symbol><CUSIP>000899104</CUSIP><Open_Price>0</Open_Price><High_Price>18.54</High_Price><Low_Price>17.47</Low_Price><Last_Price>17.89</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>40541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.71</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.04</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADNT</Symbol><CUSIP>G0084W101</CUSIP><Open_Price>19.28</Open_Price><High_Price>19.38</High_Price><Low_Price>19</Low_Price><Last_Price>19.04</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>378169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADP</Symbol><CUSIP>053015103</CUSIP><Open_Price>0</Open_Price><High_Price>256.99</High_Price><Low_Price>251.65</Low_Price><Last_Price>252.9</Last_Price><Net_Change_in_Price>-4.31</Net_Change_in_Price><Trade_Volume>28363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>252.68</Closing_Bid_Price><Closing_Bid_Size>160</Closing_Bid_Size><Closing_Ask_Price>253.09</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADPT</Symbol><CUSIP>00650F109</CUSIP><Open_Price>0</Open_Price><High_Price>16.38</High_Price><Low_Price>15.78</Low_Price><Last_Price>15.92</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>16317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.78</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.07</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADPV</Symbol><CUSIP>81752T536</CUSIP><Open_Price>43.73</Open_Price><High_Price>43.73</High_Price><Low_Price>43.73</Low_Price><Last_Price>43.73</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>1103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADSK</Symbol><CUSIP>052769106</CUSIP><Open_Price>0</Open_Price><High_Price>295.26</High_Price><Low_Price>282.61</Low_Price><Last_Price>286.64</Last_Price><Net_Change_in_Price>-9.39</Net_Change_in_Price><Trade_Volume>22170</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>286.36</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>288.07</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADT</Symbol><CUSIP>00090Q103</CUSIP><Open_Price>8.05</Open_Price><High_Price>8.07</High_Price><Low_Price>7.98</Low_Price><Last_Price>8.01</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1285500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADTN</Symbol><CUSIP>00486H105</CUSIP><Open_Price>0</Open_Price><High_Price>8.81</High_Price><Low_Price>8.59</Low_Price><Last_Price>8.68</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>8086</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.58</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>8.76</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADTX</Symbol><CUSIP>007025885</CUSIP><Open_Price>0</Open_Price><High_Price>.87</High_Price><Low_Price>.82</Low_Price><Last_Price>.87</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADUR</Symbol><CUSIP>007408206</CUSIP><Open_Price>0</Open_Price><High_Price>10.69</High_Price><Low_Price>10.46</Low_Price><Last_Price>10.56</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>2664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADUS</Symbol><CUSIP>006739106</CUSIP><Open_Price>0</Open_Price><High_Price>107.5</High_Price><Low_Price>106.29</Low_Price><Last_Price>106.75</Last_Price><Net_Change_in_Price>-.55</Net_Change_in_Price><Trade_Volume>3475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>105.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>107.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADV</Symbol><CUSIP>00791N102</CUSIP><Open_Price>0</Open_Price><High_Price>.83</High_Price><Low_Price>.79</Low_Price><Last_Price>.82</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>9746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.8</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>.83</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADVB</Symbol><CUSIP>00752P104</CUSIP><Open_Price>0</Open_Price><High_Price>.32</High_Price><Low_Price>.3</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ADX</Symbol><CUSIP>006212104</CUSIP><Open_Price>23.42</Open_Price><High_Price>23.42</High_Price><Low_Price>23.21</Low_Price><Last_Price>23.25</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>17298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEBI</Symbol><CUSIP>H00501108</CUSIP><Open_Price>0</Open_Price><High_Price>12.64</High_Price><Low_Price>12.5</Low_Price><Last_Price>12.56</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEC</Symbol><CUSIP>03464C205</CUSIP><Open_Price>0</Open_Price><High_Price>5.97</High_Price><Low_Price>5.36</Low_Price><Last_Price>5.91</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>1835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEE</Symbol><CUSIP>023608102</CUSIP><Open_Price>99.74</Open_Price><High_Price>101.43</High_Price><Low_Price>99.16</Low_Price><Last_Price>100.86</Last_Price><Net_Change_in_Price>1</Net_Change_in_Price><Trade_Volume>656562</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEF</Symbol><CUSIP>00301W105</CUSIP><Open_Price>7.14</Open_Price><High_Price>7.14</High_Price><Low_Price>7.1</Low_Price><Last_Price>7.11</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>10504</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEFC</Symbol><CUSIP>00775V104</CUSIP><Open_Price>19.75</Open_Price><High_Price>19.92</High_Price><Low_Price>19.75</Low_Price><Last_Price>19.83</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>28012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEG</Symbol><CUSIP>0076CA104</CUSIP><Open_Price>7.78</Open_Price><High_Price>7.79</High_Price><Low_Price>7.73</Low_Price><Last_Price>7.76</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>583637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEHL</Symbol><CUSIP>G041JN130</CUSIP><Open_Price>0</Open_Price><High_Price>1.81</High_Price><Low_Price>1.71</Low_Price><Last_Price>1.8</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEHR</Symbol><CUSIP>00760J108</CUSIP><Open_Price>0</Open_Price><High_Price>22.25</High_Price><Low_Price>21.72</Low_Price><Last_Price>22.14</Last_Price><Net_Change_in_Price>1.99</Net_Change_in_Price><Trade_Volume>3853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.94</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>22.4</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEI</Symbol><CUSIP>02115D208</CUSIP><Open_Price>0</Open_Price><High_Price>3.29</High_Price><Low_Price>2.99</Low_Price><Last_Price>3.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEIS</Symbol><CUSIP>007973100</CUSIP><Open_Price>0</Open_Price><High_Price>222.63</High_Price><Low_Price>217.47</Low_Price><Last_Price>222.11</Last_Price><Net_Change_in_Price>12.64</Net_Change_in_Price><Trade_Volume>6182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>219.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>224.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEM</Symbol><CUSIP>008474108</CUSIP><Open_Price>170.12</Open_Price><High_Price>171</High_Price><Low_Price>165</Low_Price><Last_Price>170.45</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>403740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEMD</Symbol><CUSIP>00808Y604</CUSIP><Open_Price>0</Open_Price><High_Price>2.66</High_Price><Low_Price>2.66</Low_Price><Last_Price>2.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.31</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AENT</Symbol><CUSIP>01861F102</CUSIP><Open_Price>0</Open_Price><High_Price>7.99</High_Price><Low_Price>7.92</Low_Price><Last_Price>7.99</Last_Price><Net_Change_in_Price>7.99</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEO</Symbol><CUSIP>02553E106</CUSIP><Open_Price>26.34</Open_Price><High_Price>26.72</High_Price><Low_Price>25.81</Low_Price><Last_Price>26.36</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1284883</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEON</Symbol><CUSIP>00791X209</CUSIP><Open_Price>1.12</Open_Price><High_Price>1.14</High_Price><Low_Price>1.11</Low_Price><Last_Price>1.11</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>867</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEP</Symbol><CUSIP>025537101</CUSIP><Open_Price>0</Open_Price><High_Price>116.12</High_Price><Low_Price>114.56</Low_Price><Last_Price>115.81</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>18125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>115.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>115.91</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AER</Symbol><CUSIP>N00985106</CUSIP><Open_Price>145.11</Open_Price><High_Price>145.11</High_Price><Low_Price>143.09</Low_Price><Last_Price>144.63</Last_Price><Net_Change_in_Price>.87</Net_Change_in_Price><Trade_Volume>183533</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AERO</Symbol><CUSIP>40054J109</CUSIP><Open_Price>22.27</Open_Price><High_Price>22.27</High_Price><Low_Price>21.69</Low_Price><Last_Price>21.95</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>51900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AERT</Symbol><CUSIP>G0136H102</CUSIP><Open_Price>0</Open_Price><High_Price>.53</High_Price><Low_Price>.53</Low_Price><Last_Price>.53</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AES</Symbol><CUSIP>00130H105</CUSIP><Open_Price>14.51</Open_Price><High_Price>14.86</High_Price><Low_Price>14.39</Low_Price><Last_Price>14.82</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>2396656</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AESI</Symbol><CUSIP>642045108</CUSIP><Open_Price>9.63</Open_Price><High_Price>9.81</High_Price><Low_Price>9.21</Low_Price><Last_Price>9.72</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>1267028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEVA</Symbol><CUSIP>00835Q202</CUSIP><Open_Price>0</Open_Price><High_Price>13.52</High_Price><Low_Price>12.74</Low_Price><Last_Price>12.76</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>42857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.6</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>12.95</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEXA</Symbol><CUSIP>G0273J101</CUSIP><Open_Price>11.35</Open_Price><High_Price>11.45</High_Price><Low_Price>11.35</Low_Price><Last_Price>11.43</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>13388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AEYE</Symbol><CUSIP>050734201</CUSIP><Open_Price>0</Open_Price><High_Price>10</High_Price><Low_Price>9.5</Low_Price><Last_Price>9.67</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>921</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFB</Symbol><CUSIP>01864U106</CUSIP><Open_Price>10.84</Open_Price><High_Price>10.86</High_Price><Low_Price>10.8</Low_Price><Last_Price>10.86</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>9773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFCG</Symbol><CUSIP>00109K105</CUSIP><Open_Price>0</Open_Price><High_Price>2.88</High_Price><Low_Price>2.85</Low_Price><Last_Price>2.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1330</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.92</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFG</Symbol><CUSIP>025932104</CUSIP><Open_Price>136.57</Open_Price><High_Price>136.57</High_Price><Low_Price>134.17</Low_Price><Last_Price>134.79</Last_Price><Net_Change_in_Price>-1.89</Net_Change_in_Price><Trade_Volume>114198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFGB</Symbol><CUSIP>025932807</CUSIP><Open_Price>21.64</Open_Price><High_Price>21.72</High_Price><Low_Price>21.64</Low_Price><Last_Price>21.71</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFGC</Symbol><CUSIP>025932880</CUSIP><Open_Price>19.07</Open_Price><High_Price>19.15</High_Price><Low_Price>19.07</Low_Price><Last_Price>19.15</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>2458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFGD</Symbol><CUSIP>025932872</CUSIP><Open_Price>20.8</Open_Price><High_Price>20.95</High_Price><Low_Price>20.8</Low_Price><Last_Price>20.95</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>2459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFGE</Symbol><CUSIP>025932864</CUSIP><Open_Price>16.97</Open_Price><High_Price>17.14</High_Price><Low_Price>16.97</Low_Price><Last_Price>17.07</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>2123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFIF</Symbol><CUSIP>90214Q766</CUSIP><Open_Price>9.42</Open_Price><High_Price>9.42</High_Price><Low_Price>9.42</Low_Price><Last_Price>9.42</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFJK</Symbol><CUSIP>G01341109</CUSIP><Open_Price>0</Open_Price><High_Price>82.58</High_Price><Low_Price>82.58</Low_Price><Last_Price>82.58</Last_Price><Net_Change_in_Price>17.82</Net_Change_in_Price><Trade_Volume>391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFK</Symbol><CUSIP>92189F866</CUSIP><Open_Price>26.98</Open_Price><High_Price>27</High_Price><Low_Price>26.98</Low_Price><Last_Price>27</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFL</Symbol><CUSIP>001055102</CUSIP><Open_Price>110.14</Open_Price><High_Price>110.29</High_Price><Low_Price>108.98</Low_Price><Last_Price>110.24</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>667870</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFLG</Symbol><CUSIP>33740F821</CUSIP><Open_Price>39.33</Open_Price><High_Price>39.35</High_Price><Low_Price>39.17</Low_Price><Last_Price>39.27</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2227</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFOS</Symbol><CUSIP>02072Q531</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>35.25</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>35.31</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFRI</Symbol><CUSIP>X3R81D102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-11.05</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFRM</Symbol><CUSIP>00827B106</CUSIP><Open_Price>0</Open_Price><High_Price>75.34</High_Price><Low_Price>72.98</Low_Price><Last_Price>74.04</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>60498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>73.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>74.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFSC</Symbol><CUSIP>00384X202</CUSIP><Open_Price>0</Open_Price><High_Price>30.41</High_Price><Low_Price>30.41</Low_Price><Last_Price>30.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>30.68</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>30.71</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AFYA</Symbol><CUSIP>G01125106</CUSIP><Open_Price>0</Open_Price><High_Price>15.1</High_Price><Low_Price>14.94</Low_Price><Last_Price>14.94</Last_Price><Net_Change_in_Price>-.52</Net_Change_in_Price><Trade_Volume>650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AG</Symbol><CUSIP>32076V103</CUSIP><Open_Price>16.99</Open_Price><High_Price>17.27</High_Price><Low_Price>15.55</Low_Price><Last_Price>16.06</Last_Price><Net_Change_in_Price>-.6</Net_Change_in_Price><Trade_Volume>5301522</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGAE</Symbol><CUSIP>019170109</CUSIP><Open_Price>0</Open_Price><High_Price>.44</High_Price><Low_Price>.43</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1017</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.48</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGCC</Symbol><CUSIP>G0206E104</CUSIP><Open_Price>0</Open_Price><High_Price>10.3</High_Price><Low_Price>10.1</Low_Price><Last_Price>10.3</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGCO</Symbol><CUSIP>001084102</CUSIP><Open_Price>104.85</Open_Price><High_Price>106.98</High_Price><Low_Price>103.84</Low_Price><Last_Price>105.84</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>200733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGD</Symbol><CUSIP>00302M106</CUSIP><Open_Price>11.72</Open_Price><High_Price>11.77</High_Price><Low_Price>11.47</Low_Price><Last_Price>11.63</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>26411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGEN</Symbol><CUSIP>00847G804</CUSIP><Open_Price>0</Open_Price><High_Price>3.23</High_Price><Low_Price>3.15</Low_Price><Last_Price>3.22</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>6023</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.17</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>3.27</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGG</Symbol><CUSIP>464287226</CUSIP><Open_Price>99.99</Open_Price><High_Price>99.99</High_Price><Low_Price>99.82</Low_Price><Last_Price>99.85</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>208694</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGGH</Symbol><CUSIP>82889N723</CUSIP><Open_Price>20.72</Open_Price><High_Price>20.72</High_Price><Low_Price>20.72</Low_Price><Last_Price>20.72</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGGY</Symbol><CUSIP>97717X511</CUSIP><Open_Price>44.01</Open_Price><High_Price>44.03</High_Price><Low_Price>44.01</Low_Price><Last_Price>44.03</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>366</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGH</Symbol><CUSIP>05156D102</CUSIP><Open_Price>0</Open_Price><High_Price>2.97</High_Price><Low_Price>2.97</Low_Price><Last_Price>2.97</Last_Price><Net_Change_in_Price>2.97</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGI</Symbol><CUSIP>011532108</CUSIP><Open_Price>39.08</Open_Price><High_Price>39.15</High_Price><Low_Price>37.24</Low_Price><Last_Price>38.41</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>438287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGIG</Symbol><CUSIP>44183U308</CUSIP><Open_Price>1.99</Open_Price><High_Price>2.01</High_Price><Low_Price>1.99</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGIO</Symbol><CUSIP>00847X104</CUSIP><Open_Price>0</Open_Price><High_Price>27.17</High_Price><Low_Price>26.81</Low_Price><Last_Price>27.17</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>10015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.41</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGIX</Symbol><CUSIP>500767363</CUSIP><Open_Price>0</Open_Price><High_Price>36.7</High_Price><Low_Price>36.08</Low_Price><Last_Price>36.29</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGL</Symbol><CUSIP>00857U107</CUSIP><Open_Price>.7</Open_Price><High_Price>.7</High_Price><Low_Price>.67</Low_Price><Last_Price>.67</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>503763</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM</Symbol><CUSIP>313148306</CUSIP><Open_Price>175.9</Open_Price><High_Price>176.58</High_Price><Low_Price>172.83</Low_Price><Last_Price>176.43</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>19181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM A</Symbol><CUSIP>313148108</CUSIP><Open_Price>136.95</Open_Price><High_Price>136.95</High_Price><Low_Price>133.16</Low_Price><Last_Price>133.16</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>89</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM PRD</Symbol><CUSIP>313148868</CUSIP><Open_Price>20.84</Open_Price><High_Price>20.9</High_Price><Low_Price>20.84</Low_Price><Last_Price>20.9</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>2886</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM PRE</Symbol><CUSIP>313148850</CUSIP><Open_Price>21.01</Open_Price><High_Price>21.01</High_Price><Low_Price>21</Low_Price><Last_Price>21</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM PRF</Symbol><CUSIP>313148843</CUSIP><Open_Price>19.32</Open_Price><High_Price>19.34</High_Price><Low_Price>19.31</Low_Price><Last_Price>19.31</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>4529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM PRG</Symbol><CUSIP>313148835</CUSIP><Open_Price>17.88</Open_Price><High_Price>18.08</High_Price><Low_Price>17.88</Low_Price><Last_Price>18.01</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>8665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGM PRH</Symbol><CUSIP>313148827</CUSIP><Open_Price>24.92</Open_Price><High_Price>24.92</High_Price><Low_Price>24.69</Low_Price><Last_Price>24.77</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>3844</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGMH</Symbol><CUSIP>G0132V121</CUSIP><Open_Price>0</Open_Price><High_Price>1.96</High_Price><Low_Price>1.96</Low_Price><Last_Price>1.96</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNC</Symbol><CUSIP>00123Q104</CUSIP><Open_Price>0</Open_Price><High_Price>11.01</High_Price><Low_Price>10.65</Low_Price><Last_Price>10.93</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>990840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.92</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>10.93</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNCL</Symbol><CUSIP>00123Q856</CUSIP><Open_Price>0</Open_Price><High_Price>24.67</High_Price><Low_Price>24.67</Low_Price><Last_Price>24.67</Last_Price><Net_Change_in_Price>24.67</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNCM</Symbol><CUSIP>00123Q609</CUSIP><Open_Price>0</Open_Price><High_Price>25.02</High_Price><Low_Price>25.02</Low_Price><Last_Price>25.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>25.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNCN</Symbol><CUSIP>00123Q500</CUSIP><Open_Price>0</Open_Price><High_Price>25.31</High_Price><Low_Price>25.31</Low_Price><Last_Price>25.31</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNCO</Symbol><CUSIP>00123Q807</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.23</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNCP</Symbol><CUSIP>00123Q872</CUSIP><Open_Price>0</Open_Price><High_Price>24.66</High_Price><Low_Price>24.56</Low_Price><Last_Price>24.56</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGNCZ</Symbol><CUSIP>00123Q831</CUSIP><Open_Price>0</Open_Price><High_Price>25.4</High_Price><Low_Price>25.33</Low_Price><Last_Price>25.38</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>1026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGO</Symbol><CUSIP>G0585R106</CUSIP><Open_Price>89.7</Open_Price><High_Price>89.7</High_Price><Low_Price>88.53</Low_Price><Last_Price>88.74</Last_Price><Net_Change_in_Price>-1.13</Net_Change_in_Price><Trade_Volume>122395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGPU</Symbol><CUSIP>74039M408</CUSIP><Open_Price>0</Open_Price><High_Price>7.2</High_Price><Low_Price>7.2</Low_Price><Last_Price>7.2</Last_Price><Net_Change_in_Price>7.2</Net_Change_in_Price><Trade_Volume>1233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGQ</Symbol><CUSIP>74347W353</CUSIP><Open_Price>170.71</Open_Price><High_Price>170.76</High_Price><Low_Price>157.26</Low_Price><Last_Price>162.57</Last_Price><Net_Change_in_Price>7.51</Net_Change_in_Price><Trade_Volume>152583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGRO</Symbol><CUSIP>L00849106</CUSIP><Open_Price>7.99</Open_Price><High_Price>8</High_Price><Low_Price>7.71</Low_Price><Last_Price>7.76</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>568938</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGRZ</Symbol><CUSIP>G0136M101</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.8</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>1606</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGX</Symbol><CUSIP>04010E109</CUSIP><Open_Price>317.06</Open_Price><High_Price>327.2</High_Price><Low_Price>317.06</Low_Price><Last_Price>325.96</Last_Price><Net_Change_in_Price>12.64</Net_Change_in_Price><Trade_Volume>48163</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AGYS</Symbol><CUSIP>00847J105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-119.17</Net_Change_in_Price><Trade_Volume>2141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>114.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>116.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHCO</Symbol><CUSIP>00653Q102</CUSIP><Open_Price>0</Open_Price><High_Price>9.9</High_Price><Low_Price>9.63</Low_Price><Last_Price>9.68</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>18732</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.58</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>9.79</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHG</Symbol><CUSIP>98422P108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHH</Symbol><CUSIP>04208T108</CUSIP><Open_Price>6.58</Open_Price><High_Price>6.69</High_Price><Low_Price>6.5</Low_Price><Last_Price>6.64</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>229320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHH PRA</Symbol><CUSIP>04208T207</CUSIP><Open_Price>20.9</Open_Price><High_Price>20.95</High_Price><Low_Price>20.81</Low_Price><Last_Price>20.95</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>2428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHL</Symbol><CUSIP>G05384501</CUSIP><Open_Price>37.17</Open_Price><High_Price>37.24</High_Price><Low_Price>37.07</Low_Price><Last_Price>37.18</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>25817</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHL PRD</Symbol><CUSIP>G05384162</CUSIP><Open_Price>19.66</Open_Price><High_Price>19.96</High_Price><Low_Price>19.66</Low_Price><Last_Price>19.93</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>17585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHL PRE</Symbol><CUSIP>G05384204</CUSIP><Open_Price>19.91</Open_Price><High_Price>20.09</High_Price><Low_Price>19.84</Low_Price><Last_Price>20.09</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>1890</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHL PRF</Symbol><CUSIP>G05384170</CUSIP><Open_Price>24.78</Open_Price><High_Price>24.84</High_Price><Low_Price>24.77</Low_Price><Last_Price>24.84</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHMA</Symbol><CUSIP>G0262A103</CUSIP><Open_Price>0</Open_Price><High_Price>4.75</High_Price><Low_Price>4.75</Low_Price><Last_Price>4.75</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHR</Symbol><CUSIP>398182303</CUSIP><Open_Price>46.83</Open_Price><High_Price>47.28</High_Price><Low_Price>46.01</Low_Price><Last_Price>47.24</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>451178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHT</Symbol><CUSIP>044103794</CUSIP><Open_Price>4.3</Open_Price><High_Price>4.44</High_Price><Low_Price>4.3</Low_Price><Last_Price>4.42</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>4764</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHT PRD</Symbol><CUSIP>044103406</CUSIP><Open_Price>19.44</Open_Price><High_Price>20.25</High_Price><Low_Price>19.44</Low_Price><Last_Price>20.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>51</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHT PRF</Symbol><CUSIP>044103604</CUSIP><Open_Price>13.75</Open_Price><High_Price>13.85</High_Price><Low_Price>13.75</Low_Price><Last_Price>13.85</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHT PRG</Symbol><CUSIP>044103703</CUSIP><Open_Price>14.34</Open_Price><High_Price>14.41</High_Price><Low_Price>14.34</Low_Price><Last_Price>14.41</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHT PRH</Symbol><CUSIP>044103802</CUSIP><Open_Price>0</Open_Price><High_Price>14.38</High_Price><Low_Price>14.38</Low_Price><Last_Price>14.38</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>24</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AHT PRI</Symbol><CUSIP>044103885</CUSIP><Open_Price>13.55</Open_Price><High_Price>14.25</High_Price><Low_Price>13.55</Low_Price><Last_Price>14.25</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AI</Symbol><CUSIP>12468P104</CUSIP><Open_Price>13.65</Open_Price><High_Price>13.84</High_Price><Low_Price>13.39</Low_Price><Last_Price>13.75</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>1569109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIA</Symbol><CUSIP>464288430</CUSIP><Open_Price>0</Open_Price><High_Price>101.75</High_Price><Low_Price>101.01</Low_Price><Last_Price>101.7</Last_Price><Net_Change_in_Price>4.19</Net_Change_in_Price><Trade_Volume>5250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>101.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIBU</Symbol><CUSIP>25461A718</CUSIP><Open_Price>0</Open_Price><High_Price>50.37</High_Price><Low_Price>50.37</Low_Price><Last_Price>50.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIFF</Symbol><CUSIP>317970101</CUSIP><Open_Price>0</Open_Price><High_Price>.91</High_Price><Low_Price>.9</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.85</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIFU</Symbol><CUSIP>G3314G110</CUSIP><Open_Price>0</Open_Price><High_Price>2.69</High_Price><Low_Price>2.69</Low_Price><Last_Price>2.69</Last_Price><Net_Change_in_Price>2.69</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIG</Symbol><CUSIP>026874784</CUSIP><Open_Price>85.23</Open_Price><High_Price>85.23</High_Price><Low_Price>83.68</Low_Price><Last_Price>84.27</Last_Price><Net_Change_in_Price>-1.28</Net_Change_in_Price><Trade_Volume>900279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIHS</Symbol><CUSIP>817225303</CUSIP><Open_Price>0</Open_Price><High_Price>1.13</High_Price><Low_Price>1.13</Low_Price><Last_Price>1.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AII</Symbol><CUSIP>026948109</CUSIP><Open_Price>20.62</Open_Price><High_Price>20.89</High_Price><Low_Price>20.13</Low_Price><Last_Price>20.18</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>46002</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIIA</Symbol><CUSIP>G01336109</CUSIP><Open_Price>0</Open_Price><High_Price>9.93</High_Price><Low_Price>9.93</Low_Price><Last_Price>9.93</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>53</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIIA RT</Symbol><CUSIP>G01336117</CUSIP><Open_Price>.27</Open_Price><High_Price>.27</High_Price><Low_Price>.27</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIIA U</Symbol><CUSIP>G01336125</CUSIP><Open_Price>10.18</Open_Price><High_Price>10.18</High_Price><Low_Price>10.18</Low_Price><Last_Price>10.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIIO</Symbol><CUSIP>G6693P106</CUSIP><Open_Price>0</Open_Price><High_Price>.32</High_Price><Low_Price>.3</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.3</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIM</Symbol><CUSIP>00901B303</CUSIP><Open_Price>1.2</Open_Price><High_Price>1.2</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIN</Symbol><CUSIP>012348108</CUSIP><Open_Price>51.22</Open_Price><High_Price>52.77</High_Price><Low_Price>51.22</Low_Price><Last_Price>52.34</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>95763</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIO</Symbol><CUSIP>92838Y100</CUSIP><Open_Price>21.89</Open_Price><High_Price>22</High_Price><Low_Price>21.69</Low_Price><Last_Price>21.84</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>19406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIOT</Symbol><CUSIP>73931J109</CUSIP><Open_Price>0</Open_Price><High_Price>5.37</High_Price><Low_Price>5.13</Low_Price><Last_Price>5.25</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>33462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.3</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIP</Symbol><CUSIP>04302A104</CUSIP><Open_Price>0</Open_Price><High_Price>15.75</High_Price><Low_Price>15.19</Low_Price><Last_Price>15.6</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>4935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.43</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>15.74</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIPI</Symbol><CUSIP>26923N538</CUSIP><Open_Price>0</Open_Price><High_Price>39.84</High_Price><Low_Price>39.84</Low_Price><Last_Price>39.84</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>40.8</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIPO</Symbol><CUSIP>88636R479</CUSIP><Open_Price>0</Open_Price><High_Price>23.05</High_Price><Low_Price>23</Low_Price><Last_Price>23</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIQ</Symbol><CUSIP>37954Y632</CUSIP><Open_Price>0</Open_Price><High_Price>52.04</High_Price><Low_Price>51.19</Low_Price><Last_Price>51.42</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>71336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>51.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIR</Symbol><CUSIP>000361105</CUSIP><Open_Price>83.15</Open_Price><High_Price>84.71</High_Price><Low_Price>82.8</Low_Price><Last_Price>84.45</Last_Price><Net_Change_in_Price>1.66</Net_Change_in_Price><Trade_Volume>105127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRE</Symbol><CUSIP>75607T105</CUSIP><Open_Price>0</Open_Price><High_Price>.46</High_Price><Low_Price>.42</Low_Price><Last_Price>.45</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>25983</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.41</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>.48</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRG</Symbol><CUSIP>00938A104</CUSIP><Open_Price>0</Open_Price><High_Price>4</High_Price><Low_Price>4</Low_Price><Last_Price>4</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRI</Symbol><CUSIP>00912N403</CUSIP><Open_Price>3.08</Open_Price><High_Price>3.08</High_Price><Low_Price>3.08</Low_Price><Last_Price>3.08</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRJ</Symbol><CUSIP>612160101</CUSIP><Open_Price>0</Open_Price><High_Price>4.2</High_Price><Low_Price>3.97</Low_Price><Last_Price>4.19</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.11</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>4.26</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRJW</Symbol><CUSIP>612160119</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.88</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRO</Symbol><CUSIP>009422106</CUSIP><Open_Price>0</Open_Price><High_Price>9.24</High_Price><Low_Price>8.14</Low_Price><Last_Price>9.23</Last_Price><Net_Change_in_Price>1.07</Net_Change_in_Price><Trade_Volume>6214</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.15</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>9.35</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRR</Symbol><CUSIP>33738R704</CUSIP><Open_Price>0</Open_Price><High_Price>101.55</High_Price><Low_Price>99.05</Low_Price><Last_Price>101.53</Last_Price><Net_Change_in_Price>3.23</Net_Change_in_Price><Trade_Volume>22309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>101.32</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>101.69</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIRS</Symbol><CUSIP>009496100</CUSIP><Open_Price>0</Open_Price><High_Price>1.97</High_Price><Low_Price>1.85</Low_Price><Last_Price>1.86</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>11781</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.83</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIS</Symbol><CUSIP>45259A845</CUSIP><Open_Price>39.1</Open_Price><High_Price>39.11</High_Price><Low_Price>39.1</Low_Price><Last_Price>39.11</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>1141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AISP</Symbol><CUSIP>008940108</CUSIP><Open_Price>0</Open_Price><High_Price>3.15</High_Price><Low_Price>2.99</Low_Price><Last_Price>3.12</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>16595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.04</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>3.19</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AISPW</Symbol><CUSIP>008940116</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIT</Symbol><CUSIP>03820C105</CUSIP><Open_Price>257.37</Open_Price><High_Price>260.93</High_Price><Low_Price>256.99</Low_Price><Last_Price>259.63</Last_Price><Net_Change_in_Price>2.86</Net_Change_in_Price><Trade_Volume>65694</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIV</Symbol><CUSIP>03748R747</CUSIP><Open_Price>5.94</Open_Price><High_Price>5.95</High_Price><Low_Price>5.89</Low_Price><Last_Price>5.9</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>467660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIXC</Symbol><CUSIP>74754R301</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.3</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIXI</Symbol><CUSIP>98423X209</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.43</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIYY</Symbol><CUSIP>88636X864</CUSIP><Open_Price>17.32</Open_Price><High_Price>17.32</High_Price><Low_Price>17.23</Low_Price><Last_Price>17.23</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>706</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIZ</Symbol><CUSIP>04621X108</CUSIP><Open_Price>239.63</Open_Price><High_Price>239.63</High_Price><Low_Price>235.25</Low_Price><Last_Price>237.72</Last_Price><Net_Change_in_Price>-3.13</Net_Change_in_Price><Trade_Volume>83127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AIZN</Symbol><CUSIP>04621X306</CUSIP><Open_Price>19.53</Open_Price><High_Price>19.69</High_Price><Low_Price>19.52</Low_Price><Last_Price>19.63</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>3625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AJAN</Symbol><CUSIP>45783Y418</CUSIP><Open_Price>27.87</Open_Price><High_Price>27.91</High_Price><Low_Price>27.87</Low_Price><Last_Price>27.91</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AJG</Symbol><CUSIP>363576109</CUSIP><Open_Price>257.11</Open_Price><High_Price>257.79</High_Price><Low_Price>254.62</Low_Price><Last_Price>256</Last_Price><Net_Change_in_Price>-2.79</Net_Change_in_Price><Trade_Volume>362530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKA</Symbol><CUSIP>00152K200</CUSIP><Open_Price>10.65</Open_Price><High_Price>10.65</High_Price><Low_Price>10.61</Low_Price><Last_Price>10.61</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKAF</Symbol><CUSIP>268961703</CUSIP><Open_Price>29.1</Open_Price><High_Price>29.34</High_Price><Low_Price>29.1</Low_Price><Last_Price>29.34</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKAM</Symbol><CUSIP>00971T101</CUSIP><Open_Price>0</Open_Price><High_Price>87.03</High_Price><Low_Price>84.67</Low_Price><Last_Price>85.04</Last_Price><Net_Change_in_Price>-2.2</Net_Change_in_Price><Trade_Volume>18771</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>85.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKAN</Symbol><CUSIP>00971M502</CUSIP><Open_Price>0</Open_Price><High_Price>.5</High_Price><Low_Price>.46</Low_Price><Last_Price>.49</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKBA</Symbol><CUSIP>00972D105</CUSIP><Open_Price>0</Open_Price><High_Price>1.61</High_Price><Low_Price>1.55</Low_Price><Last_Price>1.56</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>63241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.54</Closing_Bid_Price><Closing_Bid_Size>5800</Closing_Bid_Size><Closing_Ask_Price>1.56</Closing_Ask_Price><Closing_Ask_Size>5800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKO A</Symbol><CUSIP>29081P204</CUSIP><Open_Price>22.7</Open_Price><High_Price>22.7</High_Price><Low_Price>20.84</Low_Price><Last_Price>20.84</Last_Price><Net_Change_in_Price>-2.46</Net_Change_in_Price><Trade_Volume>61</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKO B</Symbol><CUSIP>29081P303</CUSIP><Open_Price>27.81</Open_Price><High_Price>27.81</High_Price><Low_Price>27.07</Low_Price><Last_Price>27.07</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKR</Symbol><CUSIP>004239109</CUSIP><Open_Price>20.46</Open_Price><High_Price>20.82</High_Price><Low_Price>20.24</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>555680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKRE</Symbol><CUSIP>74316P579</CUSIP><Open_Price>65.16</Open_Price><High_Price>65.16</High_Price><Low_Price>64.52</Low_Price><Last_Price>64.79</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>19318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AKTX</Symbol><CUSIP>00972G207</CUSIP><Open_Price>0</Open_Price><High_Price>.3</High_Price><Low_Price>.28</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>430</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AL</Symbol><CUSIP>00912X302</CUSIP><Open_Price>64.25</Open_Price><High_Price>64.28</High_Price><Low_Price>64.12</Low_Price><Last_Price>64.15</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>495706</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALAB</Symbol><CUSIP>04626A103</CUSIP><Open_Price>0</Open_Price><High_Price>182.73</High_Price><Low_Price>173.2</Low_Price><Last_Price>179.6</Last_Price><Net_Change_in_Price>13.16</Net_Change_in_Price><Trade_Volume>91685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>179.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>181.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALAI</Symbol><CUSIP>015564503</CUSIP><Open_Price>36.36</Open_Price><High_Price>36.36</High_Price><Low_Price>36.36</Low_Price><Last_Price>36.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>67</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALAR</Symbol><CUSIP>78643B500</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-8.48</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALB</Symbol><CUSIP>012653101</CUSIP><Open_Price>143.77</Open_Price><High_Price>144.65</High_Price><Low_Price>141.46</Low_Price><Last_Price>143.93</Last_Price><Net_Change_in_Price>2.49</Net_Change_in_Price><Trade_Volume>1048527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALB PRA</Symbol><CUSIP>012653200</CUSIP><Open_Price>59.99</Open_Price><High_Price>60.07</High_Price><Low_Price>59.05</Low_Price><Last_Price>60.07</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>12985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALBT</Symbol><CUSIP>05344R302</CUSIP><Open_Price>0</Open_Price><High_Price>1.18</High_Price><Low_Price>1.18</Low_Price><Last_Price>1.18</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALC</Symbol><CUSIP>H01301128</CUSIP><Open_Price>78.9</Open_Price><High_Price>79.11</High_Price><Low_Price>76.76</Low_Price><Last_Price>77.6</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>237386</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALCO</Symbol><CUSIP>016230104</CUSIP><Open_Price>0</Open_Price><High_Price>36.71</High_Price><Low_Price>36.19</Low_Price><Last_Price>36.71</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALCY</Symbol><CUSIP>G0232F109</CUSIP><Open_Price>0</Open_Price><High_Price>15.01</High_Price><Low_Price>13.9</Low_Price><Last_Price>15.01</Last_Price><Net_Change_in_Price>.96</Net_Change_in_Price><Trade_Volume>302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALDX</Symbol><CUSIP>01438T106</CUSIP><Open_Price>0</Open_Price><High_Price>5.08</High_Price><Low_Price>4.66</Low_Price><Last_Price>4.69</Last_Price><Net_Change_in_Price>-.49</Net_Change_in_Price><Trade_Volume>13276</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.73</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALEC</Symbol><CUSIP>014442107</CUSIP><Open_Price>0</Open_Price><High_Price>1.62</High_Price><Low_Price>1.51</Low_Price><Last_Price>1.53</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>9870</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.51</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>1.53</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALEX</Symbol><CUSIP>014491104</CUSIP><Open_Price>20.64</Open_Price><High_Price>20.67</High_Price><Low_Price>20.61</Low_Price><Last_Price>20.65</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>229933</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALG</Symbol><CUSIP>011311107</CUSIP><Open_Price>169.65</Open_Price><High_Price>170.53</High_Price><Low_Price>168.23</Low_Price><Last_Price>170.43</Last_Price><Net_Change_in_Price>2.56</Net_Change_in_Price><Trade_Volume>17399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALGM</Symbol><CUSIP>01749D105</CUSIP><Open_Price>0</Open_Price><High_Price>27.3</High_Price><Low_Price>26.2</Low_Price><Last_Price>26.91</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>30882</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALGN</Symbol><CUSIP>016255101</CUSIP><Open_Price>0</Open_Price><High_Price>156.84</High_Price><Low_Price>155.37</Low_Price><Last_Price>155.81</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>7630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>155.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>156.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALGS</Symbol><CUSIP>01626L204</CUSIP><Open_Price>0</Open_Price><High_Price>9.32</High_Price><Low_Price>9.29</Low_Price><Last_Price>9.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>8.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALGT</Symbol><CUSIP>01748X102</CUSIP><Open_Price>0</Open_Price><High_Price>87.97</High_Price><Low_Price>84.89</Low_Price><Last_Price>87.97</Last_Price><Net_Change_in_Price>2.61</Net_Change_in_Price><Trade_Volume>4281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>87.05</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>88.83</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALH</Symbol><CUSIP>01862Q107</CUSIP><Open_Price>20.1</Open_Price><High_Price>21.61</High_Price><Low_Price>20.1</Low_Price><Last_Price>21.39</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>270851</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALHC</Symbol><CUSIP>01625V104</CUSIP><Open_Price>0</Open_Price><High_Price>20.36</High_Price><Low_Price>19.47</Low_Price><Last_Price>20.21</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>46113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.04</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>20.42</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALIL</Symbol><CUSIP>02072Q754</CUSIP><Open_Price>0</Open_Price><High_Price>29.22</High_Price><Low_Price>29.22</Low_Price><Last_Price>29.22</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2033</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.14</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>29.22</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALIS</Symbol><CUSIP>G1771C101</CUSIP><Open_Price>0</Open_Price><High_Price>9.94</High_Price><Low_Price>9.94</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.92</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>9.96</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALISR</Symbol><CUSIP>G1771C127</CUSIP><Open_Price>0</Open_Price><High_Price>.6</High_Price><Low_Price>.5</Low_Price><Last_Price>.6</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALIT</Symbol><CUSIP>01626W101</CUSIP><Open_Price>1.95</Open_Price><High_Price>2</High_Price><Low_Price>1.87</Low_Price><Last_Price>1.88</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2858076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALK</Symbol><CUSIP>011659109</CUSIP><Open_Price>50.63</Open_Price><High_Price>52.07</High_Price><Low_Price>50.34</Low_Price><Last_Price>51.52</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>457101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALKS</Symbol><CUSIP>G01767105</CUSIP><Open_Price>0</Open_Price><High_Price>28.59</High_Price><Low_Price>27.6</Low_Price><Last_Price>28.26</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>26254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.08</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>28.41</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALKT</Symbol><CUSIP>01644J108</CUSIP><Open_Price>0</Open_Price><High_Price>22.84</High_Price><Low_Price>22.27</Low_Price><Last_Price>22.7</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>12467</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.54</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>22.87</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALL</Symbol><CUSIP>020002101</CUSIP><Open_Price>206.48</Open_Price><High_Price>207.33</High_Price><Low_Price>203.13</Low_Price><Last_Price>203.82</Last_Price><Net_Change_in_Price>-4.33</Net_Change_in_Price><Trade_Volume>482660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALL PRB</Symbol><CUSIP>020002309</CUSIP><Open_Price>25.8</Open_Price><High_Price>25.8</High_Price><Low_Price>25.8</Low_Price><Last_Price>25.8</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALL PRH</Symbol><CUSIP>020002838</CUSIP><Open_Price>21.07</Open_Price><High_Price>21.33</High_Price><Low_Price>21.07</Low_Price><Last_Price>21.3</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>23538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALL PRI</Symbol><CUSIP>020002812</CUSIP><Open_Price>19.48</Open_Price><High_Price>19.63</High_Price><Low_Price>19.44</Low_Price><Last_Price>19.63</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>4217</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALL PRJ</Symbol><CUSIP>020002788</CUSIP><Open_Price>26.31</Open_Price><High_Price>26.39</High_Price><Low_Price>26.31</Low_Price><Last_Price>26.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALLE</Symbol><CUSIP>G0176J109</CUSIP><Open_Price>159.23</Open_Price><High_Price>161.52</High_Price><Low_Price>158.94</Low_Price><Last_Price>160.91</Last_Price><Net_Change_in_Price>1.69</Net_Change_in_Price><Trade_Volume>130925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALLO</Symbol><CUSIP>019770106</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.31</Low_Price><Last_Price>1.35</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>67631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.34</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>1.36</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALLR</Symbol><CUSIP>016744500</CUSIP><Open_Price>0</Open_Price><High_Price>1.13</High_Price><Low_Price>1.11</Low_Price><Last_Price>1.11</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.17</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALLT</Symbol><CUSIP>M0854Q105</CUSIP><Open_Price>0</Open_Price><High_Price>9.83</High_Price><Low_Price>9.32</Low_Price><Last_Price>9.68</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>9372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.58</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>9.86</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALLW</Symbol><CUSIP>78470P630</CUSIP><Open_Price>0</Open_Price><High_Price>27.65</High_Price><Low_Price>27.54</Low_Price><Last_Price>27.54</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALLY</Symbol><CUSIP>02005N100</CUSIP><Open_Price>45.46</Open_Price><High_Price>45.82</High_Price><Low_Price>44.96</Low_Price><Last_Price>45.76</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>562436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALM</Symbol><CUSIP>020398707</CUSIP><Open_Price>0</Open_Price><High_Price>8.92</High_Price><Low_Price>8.58</Low_Price><Last_Price>8.79</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>66926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALMS</Symbol><CUSIP>022307102</CUSIP><Open_Price>0</Open_Price><High_Price>9.63</High_Price><Low_Price>8.69</Low_Price><Last_Price>8.97</Last_Price><Net_Change_in_Price>-.79</Net_Change_in_Price><Trade_Volume>8517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.89</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>9.1</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALMU</Symbol><CUSIP>00776X109</CUSIP><Open_Price>0</Open_Price><High_Price>18.01</High_Price><Low_Price>16.99</Low_Price><Last_Price>17.8</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>7043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.46</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>18.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALNT</Symbol><CUSIP>019330109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>54.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>56.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALNY</Symbol><CUSIP>02043Q107</CUSIP><Open_Price>0</Open_Price><High_Price>404.35</High_Price><Low_Price>396.71</Low_Price><Last_Price>399.86</Last_Price><Net_Change_in_Price>2.2</Net_Change_in_Price><Trade_Volume>14277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>399.2</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>400.51</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALOT</Symbol><CUSIP>04638F108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-8.58</Net_Change_in_Price><Trade_Volume>59</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALPS</Symbol><CUSIP>G0231P108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALRM</Symbol><CUSIP>011642105</CUSIP><Open_Price>0</Open_Price><High_Price>51.39</High_Price><Low_Price>50.4</Low_Price><Last_Price>51.35</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>5366</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.85</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>51.79</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALRS</Symbol><CUSIP>01446U103</CUSIP><Open_Price>0</Open_Price><High_Price>22.45</High_Price><Low_Price>22.08</Low_Price><Last_Price>22.45</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALSN</Symbol><CUSIP>01973R101</CUSIP><Open_Price>98.1</Open_Price><High_Price>99.33</High_Price><Low_Price>97.92</Low_Price><Last_Price>98.94</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>243414</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALT</Symbol><CUSIP>02155H200</CUSIP><Open_Price>0</Open_Price><High_Price>3.65</High_Price><Low_Price>3.49</Low_Price><Last_Price>3.52</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>50656</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALTG</Symbol><CUSIP>02128L106</CUSIP><Open_Price>4.63</Open_Price><High_Price>5.03</High_Price><Low_Price>4.63</Low_Price><Last_Price>5.01</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>112427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALTG PRA</Symbol><CUSIP>02128L205</CUSIP><Open_Price>25.2</Open_Price><High_Price>25.34</High_Price><Low_Price>25.2</Low_Price><Last_Price>25.34</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALTI</Symbol><CUSIP>02157E106</CUSIP><Open_Price>0</Open_Price><High_Price>4.7</High_Price><Low_Price>4.67</Low_Price><Last_Price>4.7</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALTO</Symbol><CUSIP>021513106</CUSIP><Open_Price>0</Open_Price><High_Price>2.92</High_Price><Low_Price>2.59</Low_Price><Last_Price>2.67</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>40598</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.63</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>2.7</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALTS</Symbol><CUSIP>47089W104</CUSIP><Open_Price>0</Open_Price><High_Price>1.21</High_Price><Low_Price>1.12</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>158275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.17</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>1.24</Closing_Ask_Price><Closing_Ask_Size>2200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALTY</Symbol><CUSIP>37954Y806</CUSIP><Open_Price>0</Open_Price><High_Price>11.94</High_Price><Low_Price>11.94</Low_Price><Last_Price>11.94</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>11.98</Closing_Bid_Price><Closing_Bid_Size>4100</Closing_Bid_Size><Closing_Ask_Price>12.01</Closing_Ask_Price><Closing_Ask_Size>4100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALUB U</Symbol><CUSIP>G0233J126</CUSIP><Open_Price>10.16</Open_Price><High_Price>10.16</High_Price><Low_Price>10.08</Low_Price><Last_Price>10.08</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALUR</Symbol><CUSIP>02008G201</CUSIP><Open_Price>1.23</Open_Price><High_Price>1.45</High_Price><Low_Price>1.21</Low_Price><Last_Price>1.45</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>11057</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALUR WS</Symbol><CUSIP>02008G110</CUSIP><Open_Price>.01</Open_Price><High_Price>.02</High_Price><Low_Price>.01</Low_Price><Last_Price>.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALV</Symbol><CUSIP>052800109</CUSIP><Open_Price>120.15</Open_Price><High_Price>122.26</High_Price><Low_Price>119.85</Low_Price><Last_Price>122.08</Last_Price><Net_Change_in_Price>3.38</Net_Change_in_Price><Trade_Volume>133113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALVO</Symbol><CUSIP>L01800108</CUSIP><Open_Price>0</Open_Price><High_Price>5</High_Price><Low_Price>4.98</Low_Price><Last_Price>5</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>2090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.94</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>5.05</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALX</Symbol><CUSIP>014752109</CUSIP><Open_Price>217.28</Open_Price><High_Price>219.25</High_Price><Low_Price>216.15</Low_Price><Last_Price>218.86</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>16460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALXO</Symbol><CUSIP>00166B105</CUSIP><Open_Price>0</Open_Price><High_Price>1.15</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.11</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.19</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ALZN</Symbol><CUSIP>02262M605</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.75</Net_Change_in_Price><Trade_Volume>59</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AM</Symbol><CUSIP>03676B102</CUSIP><Open_Price>17.8</Open_Price><High_Price>17.99</High_Price><Low_Price>17.62</Low_Price><Last_Price>17.94</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>664070</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMAL</Symbol><CUSIP>022671101</CUSIP><Open_Price>0</Open_Price><High_Price>31.94</High_Price><Low_Price>31.73</Low_Price><Last_Price>31.85</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>1731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMAT</Symbol><CUSIP>038222105</CUSIP><Open_Price>0</Open_Price><High_Price>270.73</High_Price><Low_Price>265.36</Low_Price><Last_Price>268.75</Last_Price><Net_Change_in_Price>11.8</Net_Change_in_Price><Trade_Volume>94718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>268.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>269.09</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMBA</Symbol><CUSIP>G037AX101</CUSIP><Open_Price>0</Open_Price><High_Price>75.25</High_Price><Low_Price>73.54</Low_Price><Last_Price>74.99</Last_Price><Net_Change_in_Price>3.98</Net_Change_in_Price><Trade_Volume>10560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.38</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>75.81</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMBO</Symbol><CUSIP>02322P309</CUSIP><Open_Price>0</Open_Price><High_Price>3.59</High_Price><Low_Price>3.59</Low_Price><Last_Price>3.59</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>46</Trade_Volume><Last_Trade_Date>11/06/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMBP</Symbol><CUSIP>L02235106</CUSIP><Open_Price>4.1</Open_Price><High_Price>4.16</High_Price><Low_Price>4.08</Low_Price><Last_Price>4.15</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>193634</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMBQ</Symbol><CUSIP>023193105</CUSIP><Open_Price>28.4</Open_Price><High_Price>30.48</High_Price><Low_Price>28.4</Low_Price><Last_Price>30.35</Last_Price><Net_Change_in_Price>1.85</Net_Change_in_Price><Trade_Volume>36847</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMBR</Symbol><CUSIP>45113Y203</CUSIP><Open_Price>0</Open_Price><High_Price>2.08</High_Price><Low_Price>1.74</Low_Price><Last_Price>2.03</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>5157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMC</Symbol><CUSIP>00165C302</CUSIP><Open_Price>1.57</Open_Price><High_Price>1.61</High_Price><Low_Price>1.51</Low_Price><Last_Price>1.61</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>4895377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMCI</Symbol><CUSIP>001661107</CUSIP><Open_Price>0</Open_Price><High_Price>7.85</High_Price><Low_Price>7.01</Low_Price><Last_Price>7.14</Last_Price><Net_Change_in_Price>-.73</Net_Change_in_Price><Trade_Volume>2304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMCR</Symbol><CUSIP>G0250X107</CUSIP><Open_Price>8.35</Open_Price><High_Price>8.43</High_Price><Low_Price>8.27</Low_Price><Last_Price>8.41</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>5332101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMCX</Symbol><CUSIP>00164V103</CUSIP><Open_Price>0</Open_Price><High_Price>9.44</High_Price><Low_Price>9.25</Low_Price><Last_Price>9.25</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>8754</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.17</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>9.36</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMD</Symbol><CUSIP>007903107</CUSIP><Open_Price>0</Open_Price><High_Price>227.09</High_Price><Low_Price>219.16</Low_Price><Last_Price>223.46</Last_Price><Net_Change_in_Price>9.3</Net_Change_in_Price><Trade_Volume>221942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>223.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>223.65</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMDD</Symbol><CUSIP>25461A395</CUSIP><Open_Price>0</Open_Price><High_Price>9.16</High_Price><Low_Price>8.84</Low_Price><Last_Price>9.01</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>1097971</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.99</Closing_Bid_Price><Closing_Bid_Size>12800</Closing_Bid_Size><Closing_Ask_Price>9.01</Closing_Ask_Price><Closing_Ask_Size>3500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMDG</Symbol><CUSIP>882927627</CUSIP><Open_Price>0</Open_Price><High_Price>28.99</High_Price><Low_Price>27.62</Low_Price><Last_Price>28.82</Last_Price><Net_Change_in_Price>2.37</Net_Change_in_Price><Trade_Volume>1164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.66</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>28.7</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMDL</Symbol><CUSIP>38747R751</CUSIP><Open_Price>0</Open_Price><High_Price>17.4</High_Price><Low_Price>16.24</Low_Price><Last_Price>16.86</Last_Price><Net_Change_in_Price>1.31</Net_Change_in_Price><Trade_Volume>179480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.86</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>16.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMDU</Symbol><CUSIP>88636V249</CUSIP><Open_Price>0</Open_Price><High_Price>22</High_Price><Low_Price>22</Low_Price><Last_Price>22</Last_Price><Net_Change_in_Price>1.32</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMDW</Symbol><CUSIP>77926X783</CUSIP><Open_Price>53.9</Open_Price><High_Price>53.91</High_Price><Low_Price>52.78</Low_Price><Last_Price>52.79</Last_Price><Net_Change_in_Price>2.21</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMDY</Symbol><CUSIP>88636X724</CUSIP><Open_Price>38.99</Open_Price><High_Price>39.18</High_Price><Low_Price>38.39</Low_Price><Last_Price>38.92</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>39100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AME</Symbol><CUSIP>031100100</CUSIP><Open_Price>206</Open_Price><High_Price>209.28</High_Price><Low_Price>205.75</Low_Price><Last_Price>209.14</Last_Price><Net_Change_in_Price>3.83</Net_Change_in_Price><Trade_Volume>278386</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMG</Symbol><CUSIP>008252108</CUSIP><Open_Price>288.75</Open_Price><High_Price>290.59</High_Price><Low_Price>287.34</Low_Price><Last_Price>288.85</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>170528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMGN</Symbol><CUSIP>031162100</CUSIP><Open_Price>0</Open_Price><High_Price>329.19</High_Price><Low_Price>325.31</Low_Price><Last_Price>327.89</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>17191</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>327.44</Closing_Bid_Price><Closing_Bid_Size>160</Closing_Bid_Size><Closing_Ask_Price>328.17</Closing_Ask_Price><Closing_Ask_Size>160</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMH</Symbol><CUSIP>02665T306</CUSIP><Open_Price>31.84</Open_Price><High_Price>32.12</High_Price><Low_Price>31.66</Low_Price><Last_Price>31.92</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>963042</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMH PRG</Symbol><CUSIP>02665T876</CUSIP><Open_Price>23.09</Open_Price><High_Price>23.17</High_Price><Low_Price>22.98</Low_Price><Last_Price>23.17</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMH PRH</Symbol><CUSIP>02665T868</CUSIP><Open_Price>24.39</Open_Price><High_Price>24.44</High_Price><Low_Price>24.22</Low_Price><Last_Price>24.44</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMID</Symbol><CUSIP>02072L839</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-33.54</Net_Change_in_Price><Trade_Volume>81</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.87</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>33.93</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMIX</Symbol><CUSIP>05330T205</CUSIP><Open_Price>0</Open_Price><High_Price>.55</High_Price><Low_Price>.53</Low_Price><Last_Price>.54</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMJB</Symbol><CUSIP>48133Q309</CUSIP><Open_Price>30.2</Open_Price><High_Price>30.2</High_Price><Low_Price>30.2</Low_Price><Last_Price>30.2</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMKR</Symbol><CUSIP>031652100</CUSIP><Open_Price>0</Open_Price><High_Price>43.2</High_Price><Low_Price>41.42</Low_Price><Last_Price>42.93</Last_Price><Net_Change_in_Price>3.44</Net_Change_in_Price><Trade_Volume>57609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>42.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMLP</Symbol><CUSIP>00162Q452</CUSIP><Open_Price>47.07</Open_Price><High_Price>47.56</High_Price><Low_Price>46.71</Low_Price><Last_Price>47.43</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>63964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMLX</Symbol><CUSIP>03237H101</CUSIP><Open_Price>0</Open_Price><High_Price>12.01</High_Price><Low_Price>11.14</Low_Price><Last_Price>11.43</Last_Price><Net_Change_in_Price>-.66</Net_Change_in_Price><Trade_Volume>34702</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.27</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>11.54</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMN</Symbol><CUSIP>001744101</CUSIP><Open_Price>15.82</Open_Price><High_Price>15.83</High_Price><Low_Price>15.09</Low_Price><Last_Price>15.12</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>287464</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMOD</Symbol><CUSIP>020952107</CUSIP><Open_Price>0</Open_Price><High_Price>.46</High_Price><Low_Price>.46</Low_Price><Last_Price>.46</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>214</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMP</Symbol><CUSIP>03076C106</CUSIP><Open_Price>490</Open_Price><High_Price>494.74</High_Price><Low_Price>487.91</Low_Price><Last_Price>493.77</Last_Price><Net_Change_in_Price>3.43</Net_Change_in_Price><Trade_Volume>138290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMPG</Symbol><CUSIP>03211Q200</CUSIP><Open_Price>0</Open_Price><High_Price>3.27</High_Price><Low_Price>3.04</Low_Price><Last_Price>3.27</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>1290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.17</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>3.35</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMPH</Symbol><CUSIP>03209R103</CUSIP><Open_Price>0</Open_Price><High_Price>26.42</High_Price><Low_Price>26.07</Low_Price><Last_Price>26.42</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>2678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.17</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>26.72</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMPL</Symbol><CUSIP>03213A104</CUSIP><Open_Price>0</Open_Price><High_Price>11.46</High_Price><Low_Price>10.94</Low_Price><Last_Price>10.94</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>33703</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.84</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>11.06</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMPX</Symbol><CUSIP>03214Q108</CUSIP><Open_Price>8.45</Open_Price><High_Price>8.89</High_Price><Low_Price>8.24</Low_Price><Last_Price>8.74</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>1450198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMPX WS</Symbol><CUSIP>03214Q116</CUSIP><Open_Price>2.7</Open_Price><High_Price>3.05</High_Price><Low_Price>2.7</Low_Price><Last_Price>3.02</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>20271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMPY</Symbol><CUSIP>03212B103</CUSIP><Open_Price>4.58</Open_Price><High_Price>4.66</High_Price><Low_Price>4.51</Low_Price><Last_Price>4.63</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>202049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMR</Symbol><CUSIP>020764106</CUSIP><Open_Price>201.66</Open_Price><High_Price>204.23</High_Price><Low_Price>200.13</Low_Price><Last_Price>203.06</Last_Price><Net_Change_in_Price>3.18</Net_Change_in_Price><Trade_Volume>32669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMRC</Symbol><CUSIP>02361E108</CUSIP><Open_Price>29.97</Open_Price><High_Price>31.08</High_Price><Low_Price>29.97</Low_Price><Last_Price>30.67</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>102389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMRN</Symbol><CUSIP>023111404</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMRX</Symbol><CUSIP>03168L105</CUSIP><Open_Price>0</Open_Price><High_Price>12.66</High_Price><Low_Price>12.38</Low_Price><Last_Price>12.66</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>38010</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.52</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>12.76</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMRZ</Symbol><CUSIP>H2927K103</CUSIP><Open_Price>54.71</Open_Price><High_Price>55.43</High_Price><Low_Price>54.08</Low_Price><Last_Price>55.43</Last_Price><Net_Change_in_Price>1.35</Net_Change_in_Price><Trade_Volume>367265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMSC</Symbol><CUSIP>030111207</CUSIP><Open_Price>0</Open_Price><High_Price>31.59</High_Price><Low_Price>29.99</Low_Price><Last_Price>31.59</Last_Price><Net_Change_in_Price>2.85</Net_Change_in_Price><Trade_Volume>8857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.15</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>31.94</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMSF</Symbol><CUSIP>03071H100</CUSIP><Open_Price>0</Open_Price><High_Price>38.03</High_Price><Low_Price>37.47</Low_Price><Last_Price>37.62</Last_Price><Net_Change_in_Price>-.77</Net_Change_in_Price><Trade_Volume>4764</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>37.92</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMST</Symbol><CUSIP>031094204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>56</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.31</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMT</Symbol><CUSIP>03027X100</CUSIP><Open_Price>175.26</Open_Price><High_Price>175.81</High_Price><Low_Price>173.57</Low_Price><Last_Price>174.8</Last_Price><Net_Change_in_Price>-.77</Net_Change_in_Price><Trade_Volume>521209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMTB</Symbol><CUSIP>023576101</CUSIP><Open_Price>19.54</Open_Price><High_Price>19.79</High_Price><Low_Price>19.29</Low_Price><Last_Price>19.71</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>96801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMTD</Symbol><CUSIP>00180G304</CUSIP><Open_Price>1.04</Open_Price><High_Price>1.04</High_Price><Low_Price>1.02</Low_Price><Last_Price>1.02</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMTM</Symbol><CUSIP>023939101</CUSIP><Open_Price>29.1</Open_Price><High_Price>30.67</High_Price><Low_Price>28.96</Low_Price><Last_Price>30.48</Last_Price><Net_Change_in_Price>1.48</Net_Change_in_Price><Trade_Volume>563280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMTX</Symbol><CUSIP>00770K202</CUSIP><Open_Price>0</Open_Price><High_Price>1.59</High_Price><Low_Price>1.48</Low_Price><Last_Price>1.59</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>19116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMUU</Symbol><CUSIP>25461A411</CUSIP><Open_Price>0</Open_Price><High_Price>60.84</High_Price><Low_Price>57.19</Low_Price><Last_Price>59.66</Last_Price><Net_Change_in_Price>59.66</Net_Change_in_Price><Trade_Volume>3261</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.28</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>59.37</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMWD</Symbol><CUSIP>030506109</CUSIP><Open_Price>0</Open_Price><High_Price>55.12</High_Price><Low_Price>55.09</Low_Price><Last_Price>55.12</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>54.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>55.49</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMWL</Symbol><CUSIP>03044L204</CUSIP><Open_Price>4.89</Open_Price><High_Price>4.89</High_Price><Low_Price>4.75</Low_Price><Last_Price>4.85</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>23161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMX</Symbol><CUSIP>02390A101</CUSIP><Open_Price>20.77</Open_Price><High_Price>20.87</High_Price><Low_Price>20.64</Low_Price><Last_Price>20.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>389100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZA</Symbol><CUSIP>26923G772</CUSIP><Open_Price>39.26</Open_Price><High_Price>39.26</High_Price><Low_Price>39.26</Low_Price><Last_Price>39.26</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>180</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZD</Symbol><CUSIP>25461A502</CUSIP><Open_Price>0</Open_Price><High_Price>10.32</High_Price><Low_Price>9.9</Low_Price><Last_Price>10.27</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>507579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.25</Closing_Bid_Price><Closing_Bid_Size>12100</Closing_Bid_Size><Closing_Ask_Price>10.27</Closing_Ask_Price><Closing_Ask_Size>12900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZE</Symbol><CUSIP>35804X200</CUSIP><Open_Price>.38</Open_Price><High_Price>.41</High_Price><Low_Price>.38</Low_Price><Last_Price>.4</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>4146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZN</Symbol><CUSIP>023135106</CUSIP><Open_Price>0</Open_Price><High_Price>235.27</High_Price><Low_Price>224.78</Low_Price><Last_Price>226.46</Last_Price><Net_Change_in_Price>-4.44</Net_Change_in_Price><Trade_Volume>384873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>226.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>226.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZU</Symbol><CUSIP>25461A858</CUSIP><Open_Price>0</Open_Price><High_Price>36.3</High_Price><Low_Price>33.09</Low_Price><Last_Price>33.61</Last_Price><Net_Change_in_Price>-1.3</Net_Change_in_Price><Trade_Volume>151107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.58</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>33.65</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZW</Symbol><CUSIP>77926X775</CUSIP><Open_Price>41.75</Open_Price><High_Price>41.75</High_Price><Low_Price>41.28</Low_Price><Last_Price>41.39</Last_Price><Net_Change_in_Price>-.98</Net_Change_in_Price><Trade_Volume>560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZY</Symbol><CUSIP>88634T840</CUSIP><Open_Price>13.33</Open_Price><High_Price>13.4</High_Price><Low_Price>12.92</Low_Price><Last_Price>13</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>43905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AMZZ</Symbol><CUSIP>38747R744</CUSIP><Open_Price>0</Open_Price><High_Price>32.15</High_Price><Low_Price>30.14</Low_Price><Last_Price>30.27</Last_Price><Net_Change_in_Price>-1.26</Net_Change_in_Price><Trade_Volume>1746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.16</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>31.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AN</Symbol><CUSIP>05329W102</CUSIP><Open_Price>205.97</Open_Price><High_Price>206.82</High_Price><Low_Price>204.89</Low_Price><Last_Price>206.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>69560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANAB</Symbol><CUSIP>032724106</CUSIP><Open_Price>0</Open_Price><High_Price>47.69</High_Price><Low_Price>44.86</Low_Price><Last_Price>44.95</Last_Price><Net_Change_in_Price>-3.41</Net_Change_in_Price><Trade_Volume>5609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>45.31</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANDE</Symbol><CUSIP>034164103</CUSIP><Open_Price>0</Open_Price><High_Price>53.08</High_Price><Low_Price>52.32</Low_Price><Last_Price>53.06</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>5374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.49</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>53.48</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANDG</Symbol><CUSIP>033853102</CUSIP><Open_Price>25.82</Open_Price><High_Price>25.9</High_Price><Low_Price>24.2</Low_Price><Last_Price>24.38</Last_Price><Net_Change_in_Price>-1.55</Net_Change_in_Price><Trade_Volume>123677</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANEB</Symbol><CUSIP>034569103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANEL</Symbol><CUSIP>88636V819</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-17.09</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.67</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>16.9</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANET</Symbol><CUSIP>040413205</CUSIP><Open_Price>133.57</Open_Price><High_Price>136.04</High_Price><Low_Price>132.26</Low_Price><Last_Price>133.6</Last_Price><Net_Change_in_Price>2.57</Net_Change_in_Price><Trade_Volume>1042636</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANF</Symbol><CUSIP>002896207</CUSIP><Open_Price>125.89</Open_Price><High_Price>126.55</High_Price><Low_Price>121.55</Low_Price><Last_Price>123.74</Last_Price><Net_Change_in_Price>-2.13</Net_Change_in_Price><Trade_Volume>389022</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANG PRD</Symbol><CUSIP>025676859</CUSIP><Open_Price>25.11</Open_Price><High_Price>25.2</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.03</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANGH</Symbol><CUSIP>G0369L200</CUSIP><Open_Price>0</Open_Price><High_Price>4.18</High_Price><Low_Price>3.63</Low_Price><Last_Price>4.18</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>2920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.8</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANGI</Symbol><CUSIP>00183L201</CUSIP><Open_Price>0</Open_Price><High_Price>13.3</High_Price><Low_Price>12.41</Low_Price><Last_Price>12.66</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>19587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.51</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>12.78</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANGL</Symbol><CUSIP>92189F437</CUSIP><Open_Price>0</Open_Price><High_Price>29.4</High_Price><Low_Price>29.35</Low_Price><Last_Price>29.4</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>42946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.37</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>29.4</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANGO</Symbol><CUSIP>03475V101</CUSIP><Open_Price>0</Open_Price><High_Price>12.67</High_Price><Low_Price>12.6</Low_Price><Last_Price>12.67</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>3609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.54</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>12.78</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANGX</Symbol><CUSIP>034948109</CUSIP><Open_Price>4.71</Open_Price><High_Price>4.86</High_Price><Low_Price>4.55</Low_Price><Last_Price>4.83</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>198597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANIK</Symbol><CUSIP>035255108</CUSIP><Open_Price>0</Open_Price><High_Price>9.59</High_Price><Low_Price>9.32</Low_Price><Last_Price>9.35</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>3169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.25</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.46</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANIP</Symbol><CUSIP>00182C103</CUSIP><Open_Price>0</Open_Price><High_Price>79.08</High_Price><Low_Price>77.81</Low_Price><Last_Price>78.45</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>5288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.73</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>79.21</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANIX</Symbol><CUSIP>03528H109</CUSIP><Open_Price>0</Open_Price><High_Price>3.15</High_Price><Low_Price>3.09</Low_Price><Last_Price>3.15</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1307</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.09</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>3.21</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANL</Symbol><CUSIP>00704R109</CUSIP><Open_Price>0</Open_Price><High_Price>1.4</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.4</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.35</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANNX</Symbol><CUSIP>03589W102</CUSIP><Open_Price>0</Open_Price><High_Price>5.03</High_Price><Low_Price>4.66</Low_Price><Last_Price>4.68</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>38712</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.62</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>4.74</Closing_Ask_Price><Closing_Ask_Size>2200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANRO</Symbol><CUSIP>02157Q109</CUSIP><Open_Price>17.95</Open_Price><High_Price>17.95</High_Price><Low_Price>16.32</Low_Price><Last_Price>16.59</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>51171</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANTX</Symbol><CUSIP>037326105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANVS</Symbol><CUSIP>03615A108</CUSIP><Open_Price>3.45</Open_Price><High_Price>3.67</High_Price><Low_Price>3.29</Low_Price><Last_Price>3.65</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>75187</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ANY</Symbol><CUSIP>84841L407</CUSIP><Open_Price>0</Open_Price><High_Price>.34</High_Price><Low_Price>.31</Low_Price><Last_Price>.34</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>4335</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOA</Symbol><CUSIP>464289859</CUSIP><Open_Price>89.88</Open_Price><High_Price>89.88</High_Price><Low_Price>89.88</Low_Price><Last_Price>89.88</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOD</Symbol><CUSIP>00326L100</CUSIP><Open_Price>9.7</Open_Price><High_Price>9.71</High_Price><Low_Price>9.57</Low_Price><Last_Price>9.7</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>299654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOHY</Symbol><CUSIP>03463K745</CUSIP><Open_Price>0</Open_Price><High_Price>11.12</High_Price><Low_Price>11.12</Low_Price><Last_Price>11.12</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>331</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.01</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>11.21</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOK</Symbol><CUSIP>464289883</CUSIP><Open_Price>40.38</Open_Price><High_Price>40.38</High_Price><Low_Price>40.32</Low_Price><Last_Price>40.32</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOM</Symbol><CUSIP>464289875</CUSIP><Open_Price>47.8</Open_Price><High_Price>47.81</High_Price><Low_Price>47.75</Low_Price><Last_Price>47.81</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>938</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOMD</Symbol><CUSIP>03464Y306</CUSIP><Open_Price>25.3</Open_Price><High_Price>25.36</High_Price><Low_Price>25.3</Low_Price><Last_Price>25.36</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOMN</Symbol><CUSIP>03464Y207</CUSIP><Open_Price>25.59</Open_Price><High_Price>25.69</High_Price><Low_Price>25.59</Low_Price><Last_Price>25.69</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOMR</Symbol><CUSIP>03464Y108</CUSIP><Open_Price>8.6</Open_Price><High_Price>8.64</High_Price><Low_Price>8.55</Low_Price><Last_Price>8.59</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>40837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AON</Symbol><CUSIP>G0403H108</CUSIP><Open_Price>351.12</Open_Price><High_Price>351.12</High_Price><Low_Price>342.75</Low_Price><Last_Price>344.27</Last_Price><Net_Change_in_Price>-8.61</Net_Change_in_Price><Trade_Volume>212643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOR</Symbol><CUSIP>464289867</CUSIP><Open_Price>65.35</Open_Price><High_Price>65.35</High_Price><Low_Price>65.14</Low_Price><Last_Price>65.27</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>1860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AORT</Symbol><CUSIP>228903100</CUSIP><Open_Price>45.29</Open_Price><High_Price>46.05</High_Price><Low_Price>43.97</Low_Price><Last_Price>44.46</Last_Price><Net_Change_in_Price>-1.15</Net_Change_in_Price><Trade_Volume>102928</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOS</Symbol><CUSIP>831865209</CUSIP><Open_Price>67.06</Open_Price><High_Price>68.51</High_Price><Low_Price>66.67</Low_Price><Last_Price>68.32</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>455311</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOSL</Symbol><CUSIP>G6331P104</CUSIP><Open_Price>0</Open_Price><High_Price>20.75</High_Price><Low_Price>20.44</Low_Price><Last_Price>20.73</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>3213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.44</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>20.86</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOTG</Symbol><CUSIP>02072L730</CUSIP><Open_Price>0</Open_Price><High_Price>56.46</High_Price><Low_Price>55.83</Low_Price><Last_Price>55.83</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>540</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.69</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>55.79</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AOUT</Symbol><CUSIP>02875D109</CUSIP><Open_Price>0</Open_Price><High_Price>8.21</High_Price><Low_Price>8.1</Low_Price><Last_Price>8.21</Last_Price><Net_Change_in_Price>8.21</Net_Change_in_Price><Trade_Volume>511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AP</Symbol><CUSIP>032037103</CUSIP><Open_Price>5.39</Open_Price><High_Price>5.39</High_Price><Low_Price>4.89</Low_Price><Last_Price>4.97</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>38177</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APA</Symbol><CUSIP>03743Q108</CUSIP><Open_Price>0</Open_Price><High_Price>25.53</High_Price><Low_Price>24.4</Low_Price><Last_Price>25.37</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>55825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.34</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>25.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APADR</Symbol><CUSIP>G04819119</CUSIP><Open_Price>0</Open_Price><High_Price>.25</High_Price><Low_Price>.25</Low_Price><Last_Price>.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/09/2025</Last_Trade_Date><Closing_Bid_Price>.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APAM</Symbol><CUSIP>04316A108</CUSIP><Open_Price>40.68</Open_Price><High_Price>41.41</High_Price><Low_Price>40.4</Low_Price><Last_Price>41.41</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>166676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APD</Symbol><CUSIP>009158106</CUSIP><Open_Price>245.28</Open_Price><High_Price>251.35</High_Price><Low_Price>242.67</Low_Price><Last_Price>250.47</Last_Price><Net_Change_in_Price>3.45</Net_Change_in_Price><Trade_Volume>415308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APEI</Symbol><CUSIP>02913V103</CUSIP><Open_Price>0</Open_Price><High_Price>37.51</High_Price><Low_Price>36.14</Low_Price><Last_Price>36.14</Last_Price><Net_Change_in_Price>-1.69</Net_Change_in_Price><Trade_Volume>4558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.77</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>36.62</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APG</Symbol><CUSIP>00187Y100</CUSIP><Open_Price>38.26</Open_Price><High_Price>39.09</High_Price><Low_Price>38.26</Low_Price><Last_Price>38.97</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>793403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APGE</Symbol><CUSIP>03770N101</CUSIP><Open_Price>0</Open_Price><High_Price>75.72</High_Price><Low_Price>73.81</Low_Price><Last_Price>75.72</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>14266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.82</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>76.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APH</Symbol><CUSIP>032095101</CUSIP><Open_Price>137.12</Open_Price><High_Price>139.94</High_Price><Low_Price>136.79</Low_Price><Last_Price>139.71</Last_Price><Net_Change_in_Price>4.57</Net_Change_in_Price><Trade_Volume>1498860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>API</Symbol><CUSIP>00851L103</CUSIP><Open_Price>0</Open_Price><High_Price>4.15</High_Price><Low_Price>3.99</Low_Price><Last_Price>4.05</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>23225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>4.1</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APLD</Symbol><CUSIP>038169207</CUSIP><Open_Price>0</Open_Price><High_Price>28.41</High_Price><Low_Price>24.67</Low_Price><Last_Price>28.11</Last_Price><Net_Change_in_Price>3.6</Net_Change_in_Price><Trade_Volume>375063</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.83</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>28.37</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APLE</Symbol><CUSIP>03784Y200</CUSIP><Open_Price>11.86</Open_Price><High_Price>12.15</High_Price><Low_Price>11.73</Low_Price><Last_Price>12.06</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>758620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APLS</Symbol><CUSIP>03753U106</CUSIP><Open_Price>0</Open_Price><High_Price>26.1</High_Price><Low_Price>25.01</Low_Price><Last_Price>25.87</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>29157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APLT</Symbol><CUSIP>03828A101</CUSIP><Open_Price>0</Open_Price><High_Price>.1</High_Price><Low_Price>.1</Low_Price><Last_Price>.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>16915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APLX</Symbol><CUSIP>46092D665</CUSIP><Open_Price>57.47</Open_Price><High_Price>66.69</High_Price><Low_Price>56.29</Low_Price><Last_Price>65.71</Last_Price><Net_Change_in_Price>14.68</Net_Change_in_Price><Trade_Volume>9212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APLY</Symbol><CUSIP>88634T857</CUSIP><Open_Price>13.36</Open_Price><High_Price>13.36</High_Price><Low_Price>13.19</Low_Price><Last_Price>13.22</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>7638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APM</Symbol><CUSIP>G6096M122</CUSIP><Open_Price>0</Open_Price><High_Price>1.08</High_Price><Low_Price>1.06</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.06</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>1.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APO</Symbol><CUSIP>03769M106</CUSIP><Open_Price>145.01</Open_Price><High_Price>146.86</High_Price><Low_Price>144.27</Low_Price><Last_Price>146.61</Last_Price><Net_Change_in_Price>1.85</Net_Change_in_Price><Trade_Volume>571749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APO PRA</Symbol><CUSIP>03769M304</CUSIP><Open_Price>75.62</Open_Price><High_Price>76.25</High_Price><Low_Price>75.62</Low_Price><Last_Price>76.25</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APOG</Symbol><CUSIP>037598109</CUSIP><Open_Price>0</Open_Price><High_Price>37.5</High_Price><Low_Price>37.3</Low_Price><Last_Price>37.35</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>4072</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>37.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APOS</Symbol><CUSIP>03769M205</CUSIP><Open_Price>26.35</Open_Price><High_Price>26.37</High_Price><Low_Price>26.13</Low_Price><Last_Price>26.37</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>7633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APP</Symbol><CUSIP>03831W108</CUSIP><Open_Price>0</Open_Price><High_Price>676.79</High_Price><Low_Price>611.23</Low_Price><Last_Price>618.72</Last_Price><Net_Change_in_Price>-54.99</Net_Change_in_Price><Trade_Volume>87092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>617.83</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>619.27</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APPF</Symbol><CUSIP>03783C100</CUSIP><Open_Price>0</Open_Price><High_Price>231.53</High_Price><Low_Price>225.79</Low_Price><Last_Price>230.58</Last_Price><Net_Change_in_Price>-2.33</Net_Change_in_Price><Trade_Volume>3518</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>228.76</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>232.9</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APPN</Symbol><CUSIP>03782L101</CUSIP><Open_Price>0</Open_Price><High_Price>35.2</High_Price><Low_Price>33.52</Low_Price><Last_Price>34.07</Last_Price><Net_Change_in_Price>-1.37</Net_Change_in_Price><Trade_Volume>5659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.75</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>34.38</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APPS</Symbol><CUSIP>25400W102</CUSIP><Open_Price>0</Open_Price><High_Price>5.02</High_Price><Low_Price>4.71</Low_Price><Last_Price>4.79</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>51953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APPX</Symbol><CUSIP>46092D103</CUSIP><Open_Price>0</Open_Price><High_Price>35.44</High_Price><Low_Price>29.5</Low_Price><Last_Price>29.68</Last_Price><Net_Change_in_Price>29.68</Net_Change_in_Price><Trade_Volume>4791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APRE</Symbol><CUSIP>03836J201</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.86</Low_Price><Last_Price>.86</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APTV</Symbol><CUSIP>G3265R107</CUSIP><Open_Price>76.83</Open_Price><High_Price>78.5</High_Price><Low_Price>76.49</Low_Price><Last_Price>78.44</Last_Price><Net_Change_in_Price>2.35</Net_Change_in_Price><Trade_Volume>983350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APUE</Symbol><CUSIP>89834G729</CUSIP><Open_Price>41.83</Open_Price><High_Price>41.83</High_Price><Low_Price>41.83</Low_Price><Last_Price>41.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APVO</Symbol><CUSIP>03835L702</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-9.48</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APXT</Symbol><CUSIP>G04104108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>9.89</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>APYX</Symbol><CUSIP>03837C106</CUSIP><Open_Price>0</Open_Price><High_Price>3.52</High_Price><Low_Price>3.52</Low_Price><Last_Price>3.52</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AQB</Symbol><CUSIP>03842K309</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.88</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AQLT</Symbol><CUSIP>46438G497</CUSIP><Open_Price>28.28</Open_Price><High_Price>28.28</High_Price><Low_Price>28.28</Low_Price><Last_Price>28.28</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AQMS</Symbol><CUSIP>03837J309</CUSIP><Open_Price>0</Open_Price><High_Price>5.43</High_Price><Low_Price>5.26</Low_Price><Last_Price>5.43</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AQN</Symbol><CUSIP>015857105</CUSIP><Open_Price>6.15</Open_Price><High_Price>6.2</High_Price><Low_Price>6.12</Low_Price><Last_Price>6.12</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1279309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AQNB</Symbol><CUSIP>015857808</CUSIP><Open_Price>25.58</Open_Price><High_Price>25.62</High_Price><Low_Price>25.53</Low_Price><Last_Price>25.58</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>14180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AQST</Symbol><CUSIP>03843E104</CUSIP><Open_Price>0</Open_Price><High_Price>6.55</High_Price><Low_Price>6.21</Low_Price><Last_Price>6.45</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>39159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.36</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>6.52</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AR</Symbol><CUSIP>03674X106</CUSIP><Open_Price>34.08</Open_Price><High_Price>34.43</High_Price><Low_Price>33.28</Low_Price><Last_Price>34.21</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>927502</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARAI</Symbol><CUSIP>04272H204</CUSIP><Open_Price>0</Open_Price><High_Price>2.74</High_Price><Low_Price>2.58</Low_Price><Last_Price>2.66</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARAY</Symbol><CUSIP>004397105</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.83</Low_Price><Last_Price>.85</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>15595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.83</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>.86</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARB</Symbol><CUSIP>02210T108</CUSIP><Open_Price>29.01</Open_Price><High_Price>29.01</High_Price><Low_Price>29.01</Low_Price><Last_Price>29.01</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARBB</Symbol><CUSIP>G0447T118</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARBE</Symbol><CUSIP>M1R95N100</CUSIP><Open_Price>0</Open_Price><High_Price>1.22</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>23565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.19</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARBK</Symbol><CUSIP>040126302</CUSIP><Open_Price>0</Open_Price><High_Price>3.59</High_Price><Low_Price>3.31</Low_Price><Last_Price>3.59</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1692</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.2</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARCB</Symbol><CUSIP>03937C105</CUSIP><Open_Price>0</Open_Price><High_Price>76.86</High_Price><Low_Price>74.32</Low_Price><Last_Price>76.79</Last_Price><Net_Change_in_Price>2.46</Net_Change_in_Price><Trade_Volume>2612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76.25</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>78.04</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARCC</Symbol><CUSIP>04010L103</CUSIP><Open_Price>0</Open_Price><High_Price>20.57</High_Price><Low_Price>20.1</Low_Price><Last_Price>20.43</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>57351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.42</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>20.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARCO</Symbol><CUSIP>G0457F107</CUSIP><Open_Price>7.35</Open_Price><High_Price>7.38</High_Price><Low_Price>7.27</Low_Price><Last_Price>7.29</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>178885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARCT</Symbol><CUSIP>03969T109</CUSIP><Open_Price>0</Open_Price><High_Price>6.29</High_Price><Low_Price>6.17</Low_Price><Last_Price>6.24</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>6809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.17</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>6.31</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARCX</Symbol><CUSIP>46152A759</CUSIP><Open_Price>36.65</Open_Price><High_Price>39.14</High_Price><Low_Price>36.65</Low_Price><Last_Price>39.14</Last_Price><Net_Change_in_Price>3.33</Net_Change_in_Price><Trade_Volume>585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARDC</Symbol><CUSIP>04014F102</CUSIP><Open_Price>13.28</Open_Price><High_Price>13.3</High_Price><Low_Price>13.26</Low_Price><Last_Price>13.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>23549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARDT</Symbol><CUSIP>03980N107</CUSIP><Open_Price>8.81</Open_Price><High_Price>8.81</High_Price><Low_Price>8.55</Low_Price><Last_Price>8.64</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>127163</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARDX</Symbol><CUSIP>039697107</CUSIP><Open_Price>0</Open_Price><High_Price>6.4</High_Price><Low_Price>5.82</Low_Price><Last_Price>6.15</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>133940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.08</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>6.21</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARE</Symbol><CUSIP>015271109</CUSIP><Open_Price>48.79</Open_Price><High_Price>49.55</High_Price><Low_Price>48.1</Low_Price><Last_Price>48.97</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>592853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AREB</Symbol><CUSIP>02919L703</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.72</Low_Price><Last_Price>.77</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>3150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AREC</Symbol><CUSIP>02927U208</CUSIP><Open_Price>0</Open_Price><High_Price>2.73</High_Price><Low_Price>2.42</Low_Price><Last_Price>2.73</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>68181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.68</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>2.73</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AREN</Symbol><CUSIP>040044109</CUSIP><Open_Price>3.94</Open_Price><High_Price>3.94</High_Price><Low_Price>3.94</Low_Price><Last_Price>3.94</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>421</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARES</Symbol><CUSIP>03990B101</CUSIP><Open_Price>162.68</Open_Price><High_Price>166.51</High_Price><Low_Price>161.48</Low_Price><Last_Price>166.33</Last_Price><Net_Change_in_Price>4.7</Net_Change_in_Price><Trade_Volume>323588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARES PRB</Symbol><CUSIP>03990B309</CUSIP><Open_Price>51.27</Open_Price><High_Price>51.5</High_Price><Low_Price>51.27</Low_Price><Last_Price>51.5</Last_Price><Net_Change_in_Price>1.1</Net_Change_in_Price><Trade_Volume>893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARGT</Symbol><CUSIP>37950E259</CUSIP><Open_Price>91.08</Open_Price><High_Price>91.22</High_Price><Low_Price>90.14</Low_Price><Last_Price>90.99</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>2104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARGX</Symbol><CUSIP>04016X101</CUSIP><Open_Price>0</Open_Price><High_Price>854.59</High_Price><Low_Price>840.02</Low_Price><Last_Price>840.02</Last_Price><Net_Change_in_Price>-2.75</Net_Change_in_Price><Trade_Volume>6075</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>838.22</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>842.33</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARHS</Symbol><CUSIP>04035M102</CUSIP><Open_Price>0</Open_Price><High_Price>11.52</High_Price><Low_Price>11.28</Low_Price><Last_Price>11.35</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>25910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.24</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>11.45</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARI</Symbol><CUSIP>03762U105</CUSIP><Open_Price>9.68</Open_Price><High_Price>9.93</High_Price><Low_Price>9.61</Low_Price><Last_Price>9.86</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>237011</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKB</Symbol><CUSIP>040919102</CUSIP><Open_Price>29.49</Open_Price><High_Price>30.22</High_Price><Low_Price>29.37</Low_Price><Last_Price>29.81</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>1906012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKF</Symbol><CUSIP>00214Q708</CUSIP><Open_Price>47.73</Open_Price><High_Price>48.24</High_Price><Low_Price>47.73</Low_Price><Last_Price>48.09</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>24542</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKG</Symbol><CUSIP>00214Q302</CUSIP><Open_Price>29.21</Open_Price><High_Price>29.38</High_Price><Low_Price>28.78</Low_Price><Last_Price>29.2</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>33724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKK</Symbol><CUSIP>00214Q104</CUSIP><Open_Price>78.08</Open_Price><High_Price>78.61</High_Price><Low_Price>77.27</Low_Price><Last_Price>78.32</Last_Price><Net_Change_in_Price>1.34</Net_Change_in_Price><Trade_Volume>242052</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKO</Symbol><CUSIP>041242108</CUSIP><Open_Price>0</Open_Price><High_Price>4.54</High_Price><Low_Price>4.44</Low_Price><Last_Price>4.46</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>5858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.41</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>4.51</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKQ</Symbol><CUSIP>00214Q203</CUSIP><Open_Price>116.09</Open_Price><High_Price>118</High_Price><Low_Price>116</Low_Price><Last_Price>118</Last_Price><Net_Change_in_Price>3.31</Net_Change_in_Price><Trade_Volume>3277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKW</Symbol><CUSIP>00214Q401</CUSIP><Open_Price>149.66</Open_Price><High_Price>150.02</High_Price><Low_Price>147.72</Low_Price><Last_Price>148.86</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>4574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARKX</Symbol><CUSIP>00214Q807</CUSIP><Open_Price>29.41</Open_Price><High_Price>30.02</High_Price><Low_Price>29.14</Low_Price><Last_Price>29.99</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>4791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARL</Symbol><CUSIP>029174109</CUSIP><Open_Price>16.28</Open_Price><High_Price>16.28</High_Price><Low_Price>16.24</Low_Price><Last_Price>16.24</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARLO</Symbol><CUSIP>04206A101</CUSIP><Open_Price>14.09</Open_Price><High_Price>14.13</High_Price><Low_Price>13.15</Low_Price><Last_Price>13.23</Last_Price><Net_Change_in_Price>-.76</Net_Change_in_Price><Trade_Volume>512425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARLP</Symbol><CUSIP>01877R108</CUSIP><Open_Price>0</Open_Price><High_Price>23.34</High_Price><Low_Price>23.16</Low_Price><Last_Price>23.3</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.07</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>23.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARM</Symbol><CUSIP>042068205</CUSIP><Open_Price>0</Open_Price><High_Price>116.28</High_Price><Low_Price>112.98</Low_Price><Last_Price>114.73</Last_Price><Net_Change_in_Price>5.39</Net_Change_in_Price><Trade_Volume>72914</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>114.65</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>114.87</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARMG</Symbol><CUSIP>882927577</CUSIP><Open_Price>0</Open_Price><High_Price>6.37</High_Price><Low_Price>6.2</Low_Price><Last_Price>6.29</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>2776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARMK</Symbol><CUSIP>03852U106</CUSIP><Open_Price>36.86</Open_Price><High_Price>36.86</High_Price><Low_Price>36.05</Low_Price><Last_Price>36.58</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>736595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARMN</Symbol><CUSIP>04040Y109</CUSIP><Open_Price>16.32</Open_Price><High_Price>16.32</High_Price><Low_Price>15.27</Low_Price><Last_Price>15.77</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>92122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARMP</Symbol><CUSIP>04216R102</CUSIP><Open_Price>0</Open_Price><High_Price>6.53</High_Price><Low_Price>6.53</Low_Price><Last_Price>6.53</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>41</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARMW</Symbol><CUSIP>77926X536</CUSIP><Open_Price>27.38</Open_Price><High_Price>27.38</High_Price><Low_Price>27.38</Low_Price><Last_Price>27.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AROC</Symbol><CUSIP>03957W106</CUSIP><Open_Price>26</Open_Price><High_Price>26.72</High_Price><Low_Price>25.8</Low_Price><Last_Price>26.63</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>393974</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AROW</Symbol><CUSIP>042744102</CUSIP><Open_Price>0</Open_Price><High_Price>31.59</High_Price><Low_Price>31.02</Low_Price><Last_Price>31.33</Last_Price><Net_Change_in_Price>31.33</Net_Change_in_Price><Trade_Volume>4586</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARP</Symbol><CUSIP>00791R301</CUSIP><Open_Price>30.36</Open_Price><High_Price>30.36</High_Price><Low_Price>30.36</Low_Price><Last_Price>30.36</Last_Price><Net_Change_in_Price>-.75</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARQ</Symbol><CUSIP>00770C101</CUSIP><Open_Price>0</Open_Price><High_Price>3.4</High_Price><Low_Price>3.26</Low_Price><Last_Price>3.34</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>12975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.37</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARQQ</Symbol><CUSIP>G0567U127</CUSIP><Open_Price>0</Open_Price><High_Price>24.49</High_Price><Low_Price>21.79</Low_Price><Last_Price>24.37</Last_Price><Net_Change_in_Price>2.78</Net_Change_in_Price><Trade_Volume>3410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARQT</Symbol><CUSIP>03969K108</CUSIP><Open_Price>0</Open_Price><High_Price>29.81</High_Price><Low_Price>28.53</Low_Price><Last_Price>28.97</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>20168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.72</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>29.16</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARR</Symbol><CUSIP>042315705</CUSIP><Open_Price>17.7</Open_Price><High_Price>18.17</High_Price><Low_Price>17.57</Low_Price><Last_Price>18.09</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>1009250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARR PRC</Symbol><CUSIP>042315606</CUSIP><Open_Price>20.87</Open_Price><High_Price>21.04</High_Price><Low_Price>20.87</Low_Price><Last_Price>20.99</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>2554</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARRY</Symbol><CUSIP>04271T100</CUSIP><Open_Price>0</Open_Price><High_Price>9.91</High_Price><Low_Price>9.59</Low_Price><Last_Price>9.69</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>84592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARTL</Symbol><CUSIP>04301G607</CUSIP><Open_Price>0</Open_Price><High_Price>1.27</High_Price><Low_Price>1.27</Low_Price><Last_Price>1.27</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARTNA</Symbol><CUSIP>043113208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARTV</Symbol><CUSIP>04317A107</CUSIP><Open_Price>0</Open_Price><High_Price>4.22</High_Price><Low_Price>4.22</Low_Price><Last_Price>4.22</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.14</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARTY</Symbol><CUSIP>46435U556</CUSIP><Open_Price>49.4</Open_Price><High_Price>49.75</High_Price><Low_Price>49.25</Low_Price><Last_Price>49.57</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>19401</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARVN</Symbol><CUSIP>04335A105</CUSIP><Open_Price>0</Open_Price><High_Price>11.82</High_Price><Low_Price>11.38</Low_Price><Last_Price>11.45</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>11662</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.35</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>11.59</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARVR</Symbol><CUSIP>33734X762</CUSIP><Open_Price>0</Open_Price><High_Price>39.55</High_Price><Low_Price>39.55</Low_Price><Last_Price>39.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>02/06/2025</Last_Trade_Date><Closing_Bid_Price>39.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>59.85</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARW</Symbol><CUSIP>042735100</CUSIP><Open_Price>111.19</Open_Price><High_Price>113.53</High_Price><Low_Price>111.19</Low_Price><Last_Price>113.04</Last_Price><Net_Change_in_Price>2.86</Net_Change_in_Price><Trade_Volume>125783</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARWR</Symbol><CUSIP>04280A100</CUSIP><Open_Price>0</Open_Price><High_Price>68.06</High_Price><Low_Price>65.58</Low_Price><Last_Price>67.75</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>12595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>68.33</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ARX</Symbol><CUSIP>G00894108</CUSIP><Open_Price>16.32</Open_Price><High_Price>16.32</High_Price><Low_Price>15.44</Low_Price><Last_Price>15.61</Last_Price><Net_Change_in_Price>-.74</Net_Change_in_Price><Trade_Volume>347796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AS</Symbol><CUSIP>G0260P102</CUSIP><Open_Price>37.63</Open_Price><High_Price>37.97</High_Price><Low_Price>37.29</Low_Price><Last_Price>37.5</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>683791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASA</Symbol><CUSIP>G3156P103</CUSIP><Open_Price>61</Open_Price><High_Price>61</High_Price><Low_Price>57.33</Low_Price><Last_Price>58.25</Last_Price><Net_Change_in_Price>-1.42</Net_Change_in_Price><Trade_Volume>29528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASAN</Symbol><CUSIP>04342Y104</CUSIP><Open_Price>13.77</Open_Price><High_Price>13.87</High_Price><Low_Price>12.92</Low_Price><Last_Price>12.96</Last_Price><Net_Change_in_Price>-.75</Net_Change_in_Price><Trade_Volume>1043974</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASB</Symbol><CUSIP>045487105</CUSIP><Open_Price>25.74</Open_Price><High_Price>25.99</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.76</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>799908</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASB PRE</Symbol><CUSIP>045487204</CUSIP><Open_Price>21.33</Open_Price><High_Price>21.34</High_Price><Low_Price>21.33</Low_Price><Last_Price>21.34</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASB PRF</Symbol><CUSIP>045487402</CUSIP><Open_Price>20.62</Open_Price><High_Price>20.62</High_Price><Low_Price>20.6</Low_Price><Last_Price>20.6</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>87</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASBA</Symbol><CUSIP>045487600</CUSIP><Open_Price>24.85</Open_Price><High_Price>24.95</High_Price><Low_Price>24.82</Low_Price><Last_Price>24.82</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>3934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASBP</Symbol><CUSIP>738920107</CUSIP><Open_Price>0</Open_Price><High_Price>.15</High_Price><Low_Price>.13</Low_Price><Last_Price>.14</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>24137</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASC</Symbol><CUSIP>Y0207T100</CUSIP><Open_Price>10.6</Open_Price><High_Price>10.62</High_Price><Low_Price>10.33</Low_Price><Last_Price>10.45</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>236186</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASCE</Symbol><CUSIP>01989A704</CUSIP><Open_Price>27.01</Open_Price><High_Price>27.01</High_Price><Low_Price>26.93</Low_Price><Last_Price>26.93</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASEA</Symbol><CUSIP>37950E648</CUSIP><Open_Price>18.36</Open_Price><High_Price>18.36</High_Price><Low_Price>18.36</Low_Price><Last_Price>18.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASG</Symbol><CUSIP>529900102</CUSIP><Open_Price>5.32</Open_Price><High_Price>5.33</High_Price><Low_Price>5.27</Low_Price><Last_Price>5.28</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>69712</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASGI</Symbol><CUSIP>00326W106</CUSIP><Open_Price>22.53</Open_Price><High_Price>22.53</High_Price><Low_Price>22.13</Low_Price><Last_Price>22.28</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>26219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASGN</Symbol><CUSIP>00191U102</CUSIP><Open_Price>48.19</Open_Price><High_Price>48.19</High_Price><Low_Price>46.56</Low_Price><Last_Price>46.66</Last_Price><Net_Change_in_Price>-1.51</Net_Change_in_Price><Trade_Volume>182985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASH</Symbol><CUSIP>044186104</CUSIP><Open_Price>59.19</Open_Price><High_Price>59.98</High_Price><Low_Price>58.35</Low_Price><Last_Price>59.85</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>178486</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASHR</Symbol><CUSIP>233051879</CUSIP><Open_Price>33.28</Open_Price><High_Price>33.34</High_Price><Low_Price>33.2</Low_Price><Last_Price>33.33</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>242655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASIA</Symbol><CUSIP>577130578</CUSIP><Open_Price>34.92</Open_Price><High_Price>34.95</High_Price><Low_Price>34.91</Low_Price><Last_Price>34.95</Last_Price><Net_Change_in_Price>1.48</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASIC</Symbol><CUSIP>04681Y103</CUSIP><Open_Price>21.11</Open_Price><High_Price>21.11</High_Price><Low_Price>20.05</Low_Price><Last_Price>20.16</Last_Price><Net_Change_in_Price>-.85</Net_Change_in_Price><Trade_Volume>19696</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASIX</Symbol><CUSIP>00773T101</CUSIP><Open_Price>17.47</Open_Price><High_Price>17.48</High_Price><Low_Price>17.12</Low_Price><Last_Price>17.22</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>110066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASLE</Symbol><CUSIP>00810F106</CUSIP><Open_Price>0</Open_Price><High_Price>7.22</High_Price><Low_Price>7.13</Low_Price><Last_Price>7.21</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>5326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.13</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.28</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASM</Symbol><CUSIP>053906103</CUSIP><Open_Price>6.42</Open_Price><High_Price>6.47</High_Price><Low_Price>5.74</Low_Price><Last_Price>5.91</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>137162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASMB</Symbol><CUSIP>045396207</CUSIP><Open_Price>0</Open_Price><High_Price>34.31</High_Price><Low_Price>33.71</Low_Price><Last_Price>33.89</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>997</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>34.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASMG</Symbol><CUSIP>882927668</CUSIP><Open_Price>0</Open_Price><High_Price>26.85</High_Price><Low_Price>26.28</Low_Price><Last_Price>26.85</Last_Price><Net_Change_in_Price>3.82</Net_Change_in_Price><Trade_Volume>1007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASML</Symbol><CUSIP>N07059210</CUSIP><Open_Price>0</Open_Price><High_Price>1172.42</High_Price><Low_Price>1134.27</Low_Price><Last_Price>1163.85</Last_Price><Net_Change_in_Price>93.96</Net_Change_in_Price><Trade_Volume>56931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1162.57</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>1165.67</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASND</Symbol><CUSIP>04351P101</CUSIP><Open_Price>0</Open_Price><High_Price>215.48</High_Price><Low_Price>211.59</Low_Price><Last_Price>212.74</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>6270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>211.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>214.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASNS</Symbol><CUSIP>00503R508</CUSIP><Open_Price>0</Open_Price><High_Price>.5</High_Price><Low_Price>.49</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.48</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.51</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASO</Symbol><CUSIP>00402L107</CUSIP><Open_Price>0</Open_Price><High_Price>52.97</High_Price><Low_Price>50.41</Low_Price><Last_Price>52.14</Last_Price><Net_Change_in_Price>2.19</Net_Change_in_Price><Trade_Volume>33866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.81</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>52.54</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASPC</Symbol><CUSIP>G0544A103</CUSIP><Open_Price>0</Open_Price><High_Price>22</High_Price><Low_Price>22</Low_Price><Last_Price>22</Last_Price><Net_Change_in_Price>-7.52</Net_Change_in_Price><Trade_Volume>380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASPI</Symbol><CUSIP>00218A105</CUSIP><Open_Price>0</Open_Price><High_Price>5.75</High_Price><Low_Price>5.36</Low_Price><Last_Price>5.64</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>89049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASPN</Symbol><CUSIP>04523Y105</CUSIP><Open_Price>2.86</Open_Price><High_Price>2.97</High_Price><Low_Price>2.8</Low_Price><Last_Price>2.89</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>866282</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASPS</Symbol><CUSIP>L0175J138</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-6.81</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASR</Symbol><CUSIP>40051E202</CUSIP><Open_Price>325.27</Open_Price><High_Price>328.99</High_Price><Low_Price>321.93</Low_Price><Last_Price>323.72</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>7915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASRT</Symbol><CUSIP>04546C304</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>8.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASRV</Symbol><CUSIP>03074A102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASST</Symbol><CUSIP>862945102</CUSIP><Open_Price>0</Open_Price><High_Price>.89</High_Price><Low_Price>.76</Low_Price><Last_Price>.86</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>136403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.85</Closing_Bid_Price><Closing_Bid_Size>17700</Closing_Bid_Size><Closing_Ask_Price>.87</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTC</Symbol><CUSIP>046484309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTE</Symbol><CUSIP>046224101</CUSIP><Open_Price>0</Open_Price><High_Price>44.69</High_Price><Low_Price>44.05</Low_Price><Last_Price>44.64</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>3106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.19</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTH</Symbol><CUSIP>03763A207</CUSIP><Open_Price>0</Open_Price><High_Price>25.43</High_Price><Low_Price>24.84</Low_Price><Last_Price>25.18</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>6380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.96</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>25.46</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTI</Symbol><CUSIP>043635804</CUSIP><Open_Price>0</Open_Price><High_Price>4.49</High_Price><Low_Price>3.9</Low_Price><Last_Price>4.06</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>3579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTL</Symbol><CUSIP>015658107</CUSIP><Open_Price>0</Open_Price><High_Price>4.16</High_Price><Low_Price>3.84</Low_Price><Last_Price>3.93</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>76296</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.89</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>3.97</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTLW</Symbol><CUSIP>015658115</CUSIP><Open_Price>0</Open_Price><High_Price>.13</High_Price><Low_Price>.13</Low_Price><Last_Price>.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTS</Symbol><CUSIP>00217D100</CUSIP><Open_Price>0</Open_Price><High_Price>83.65</High_Price><Low_Price>69.35</Low_Price><Last_Price>83.48</Last_Price><Net_Change_in_Price>10.97</Net_Change_in_Price><Trade_Volume>151848</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>84.32</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASTX</Symbol><CUSIP>46143U542</CUSIP><Open_Price>42.53</Open_Price><High_Price>53.1</High_Price><Low_Price>37.29</Low_Price><Last_Price>53.09</Last_Price><Net_Change_in_Price>12.55</Net_Change_in_Price><Trade_Volume>32386</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASUR</Symbol><CUSIP>04649U102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-9.39</Net_Change_in_Price><Trade_Volume>371</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASX</Symbol><CUSIP>00215W100</CUSIP><Open_Price>16.67</Open_Price><High_Price>16.96</High_Price><Low_Price>16.67</Low_Price><Last_Price>16.86</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>3987443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ASYS</Symbol><CUSIP>032332504</CUSIP><Open_Price>0</Open_Price><High_Price>13.13</High_Price><Low_Price>12.91</Low_Price><Last_Price>12.95</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>1383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATAI</Symbol><CUSIP>04650F101</CUSIP><Open_Price>0</Open_Price><High_Price>4.14</High_Price><Low_Price>3.79</Low_Price><Last_Price>3.88</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>147917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.86</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>3.91</Closing_Ask_Price><Closing_Ask_Size>4100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATAT</Symbol><CUSIP>04965M106</CUSIP><Open_Price>0</Open_Price><High_Price>41.17</High_Price><Low_Price>39.88</Low_Price><Last_Price>39.88</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>14145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.64</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.21</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATCH</Symbol><CUSIP>128745205</CUSIP><Open_Price>.25</Open_Price><High_Price>.28</High_Price><Low_Price>.25</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>19932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATEC</Symbol><CUSIP>02081G201</CUSIP><Open_Price>0</Open_Price><High_Price>21.04</High_Price><Low_Price>20.31</Low_Price><Last_Price>20.75</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>34097</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.61</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>20.89</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATEN</Symbol><CUSIP>002121101</CUSIP><Open_Price>17.8</Open_Price><High_Price>17.8</High_Price><Low_Price>17.21</Low_Price><Last_Price>17.35</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>169531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATER</Symbol><CUSIP>02156U200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATEX</Symbol><CUSIP>03676C100</CUSIP><Open_Price>0</Open_Price><High_Price>22.9</High_Price><Low_Price>22.18</Low_Price><Last_Price>22.18</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>4041</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>22.46</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATFV</Symbol><CUSIP>015564206</CUSIP><Open_Price>35.38</Open_Price><High_Price>35.38</High_Price><Low_Price>35.07</Low_Price><Last_Price>35.07</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATGE</Symbol><CUSIP>00737L103</CUSIP><Open_Price>103.47</Open_Price><High_Price>105.09</High_Price><Low_Price>103.11</Low_Price><Last_Price>104.47</Last_Price><Net_Change_in_Price>1</Net_Change_in_Price><Trade_Volume>109620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATH PRA</Symbol><CUSIP>04686J861</CUSIP><Open_Price>24.64</Open_Price><High_Price>24.75</High_Price><Low_Price>24.64</Low_Price><Last_Price>24.73</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>7186</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATH PRB</Symbol><CUSIP>04686J200</CUSIP><Open_Price>20.15</Open_Price><High_Price>20.29</High_Price><Low_Price>20.15</Low_Price><Last_Price>20.25</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>11349</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATH PRD</Symbol><CUSIP>04686J408</CUSIP><Open_Price>17.13</Open_Price><High_Price>17.23</High_Price><Low_Price>17.13</Low_Price><Last_Price>17.23</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>9462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATH PRE</Symbol><CUSIP>04686J507</CUSIP><Open_Price>25.78</Open_Price><High_Price>25.78</High_Price><Low_Price>25.72</Low_Price><Last_Price>25.75</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATHA</Symbol><CUSIP>04746L203</CUSIP><Open_Price>0</Open_Price><High_Price>7.06</High_Price><Low_Price>6.81</Low_Price><Last_Price>7.01</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>783</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATHE</Symbol><CUSIP>02155X205</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATHM</Symbol><CUSIP>05278C107</CUSIP><Open_Price>22.63</Open_Price><High_Price>23.07</High_Price><Low_Price>22.63</Low_Price><Last_Price>22.68</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>64648</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATHR</Symbol><CUSIP>00809R202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>40</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATHS</Symbol><CUSIP>04686J838</CUSIP><Open_Price>25.06</Open_Price><High_Price>25.1</High_Price><Low_Price>25.06</Low_Price><Last_Price>25.08</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>8495</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATI</Symbol><CUSIP>01741R102</CUSIP><Open_Price>115.34</Open_Price><High_Price>119.4</High_Price><Low_Price>114.75</Low_Price><Last_Price>119.2</Last_Price><Net_Change_in_Price>4.44</Net_Change_in_Price><Trade_Volume>221143</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATII</Symbol><CUSIP>G04537109</CUSIP><Open_Price>0</Open_Price><High_Price>10.36</High_Price><Low_Price>10.35</Low_Price><Last_Price>10.35</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1177</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATKR</Symbol><CUSIP>047649108</CUSIP><Open_Price>63.75</Open_Price><High_Price>64.58</High_Price><Low_Price>62.79</Low_Price><Last_Price>64.43</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>103475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATLC</Symbol><CUSIP>04914Y102</CUSIP><Open_Price>0</Open_Price><High_Price>66.9</High_Price><Low_Price>66.9</Low_Price><Last_Price>66.9</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>67.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATLCL</Symbol><CUSIP>04914Y300</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>24.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATLCZ</Symbol><CUSIP>04914Y409</CUSIP><Open_Price>0</Open_Price><High_Price>25.28</High_Price><Low_Price>25.28</Low_Price><Last_Price>25.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATLN</Symbol><CUSIP>048592109</CUSIP><Open_Price>0</Open_Price><High_Price>2.31</High_Price><Low_Price>1.88</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>2.01</Net_Change_in_Price><Trade_Volume>16173</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATLO</Symbol><CUSIP>031001100</CUSIP><Open_Price>0</Open_Price><High_Price>22.9</High_Price><Low_Price>22.9</Low_Price><Last_Price>22.9</Last_Price><Net_Change_in_Price>22.9</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATLX</Symbol><CUSIP>105861306</CUSIP><Open_Price>0</Open_Price><High_Price>4.39</High_Price><Low_Price>4.2</Low_Price><Last_Price>4.39</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>2767</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.3</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>4.48</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATMP</Symbol><CUSIP>06742C723</CUSIP><Open_Price>29.04</Open_Price><High_Price>29.04</High_Price><Low_Price>29.04</Low_Price><Last_Price>29.04</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATMU</Symbol><CUSIP>04956D107</CUSIP><Open_Price>52.29</Open_Price><High_Price>52.48</High_Price><Low_Price>51.94</Low_Price><Last_Price>52.41</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>207196</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATNI</Symbol><CUSIP>00215F107</CUSIP><Open_Price>0</Open_Price><High_Price>22.23</High_Price><Low_Price>22.23</Low_Price><Last_Price>22.23</Last_Price><Net_Change_in_Price>22.23</Net_Change_in_Price><Trade_Volume>313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATNM</Symbol><CUSIP>00507W206</CUSIP><Open_Price>1.35</Open_Price><High_Price>1.37</High_Price><Low_Price>1.35</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATO</Symbol><CUSIP>049560105</CUSIP><Open_Price>167.15</Open_Price><High_Price>170.03</High_Price><Low_Price>166.75</Low_Price><Last_Price>169.36</Last_Price><Net_Change_in_Price>1.73</Net_Change_in_Price><Trade_Volume>217914</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATOM</Symbol><CUSIP>04965B100</CUSIP><Open_Price>0</Open_Price><High_Price>2.37</High_Price><Low_Price>2.27</Low_Price><Last_Price>2.36</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>6909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.3</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>2.42</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATON</Symbol><CUSIP>G7185A136</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.62</Low_Price><Last_Price>.74</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1199</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATOS</Symbol><CUSIP>04962H506</CUSIP><Open_Price>0</Open_Price><High_Price>.63</High_Price><Low_Price>.6</Low_Price><Last_Price>.62</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3170</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.62</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>.64</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATPC</Symbol><CUSIP>008389207</CUSIP><Open_Price>0</Open_Price><High_Price>.11</High_Price><Low_Price>.1</Low_Price><Last_Price>.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATR</Symbol><CUSIP>038336103</CUSIP><Open_Price>121.74</Open_Price><High_Price>122.95</High_Price><Low_Price>120.8</Low_Price><Last_Price>122.54</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>102585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATRA</Symbol><CUSIP>046513206</CUSIP><Open_Price>0</Open_Price><High_Price>19.05</High_Price><Low_Price>18.49</Low_Price><Last_Price>18.95</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>1582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATRC</Symbol><CUSIP>04963C209</CUSIP><Open_Price>0</Open_Price><High_Price>39.28</High_Price><Low_Price>38.85</Low_Price><Last_Price>39.16</Last_Price><Net_Change_in_Price>-.52</Net_Change_in_Price><Trade_Volume>4482</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.82</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>39.58</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATRO</Symbol><CUSIP>046433108</CUSIP><Open_Price>0</Open_Price><High_Price>56.99</High_Price><Low_Price>54.96</Low_Price><Last_Price>56.64</Last_Price><Net_Change_in_Price>2.3</Net_Change_in_Price><Trade_Volume>6967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.09</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>57.14</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATS</Symbol><CUSIP>00217Y104</CUSIP><Open_Price>27.82</Open_Price><High_Price>28.43</High_Price><Low_Price>27.7</Low_Price><Last_Price>27.89</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>39356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATXG</Symbol><CUSIP>00653L301</CUSIP><Open_Price>0</Open_Price><High_Price>.51</High_Price><Low_Price>.51</Low_Price><Last_Price>.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.47</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATXS</Symbol><CUSIP>04635X102</CUSIP><Open_Price>0</Open_Price><High_Price>13.11</High_Price><Low_Price>12.85</Low_Price><Last_Price>12.88</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>103698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.77</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>12.98</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ATYR</Symbol><CUSIP>002120202</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.75</Low_Price><Last_Price>.75</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>19556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.74</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>.77</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AU</Symbol><CUSIP>G0378L100</CUSIP><Open_Price>86.8</Open_Price><High_Price>86.8</High_Price><Low_Price>82.97</Low_Price><Last_Price>85.6</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>396679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUAU</Symbol><CUSIP>37960A164</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUB</Symbol><CUSIP>04911A107</CUSIP><Open_Price>35.23</Open_Price><High_Price>35.61</High_Price><Low_Price>34.81</Low_Price><Last_Price>35.52</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>359651</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUB PRA</Symbol><CUSIP>04911A206</CUSIP><Open_Price>24.37</Open_Price><High_Price>24.55</High_Price><Low_Price>24.37</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>2129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUDC</Symbol><CUSIP>M15342104</CUSIP><Open_Price>0</Open_Price><High_Price>8.76</High_Price><Low_Price>8.72</Low_Price><Last_Price>8.72</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUGO</Symbol><CUSIP>G06973112</CUSIP><Open_Price>0</Open_Price><High_Price>50.82</High_Price><Low_Price>48.79</Low_Price><Last_Price>49.95</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>5188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.4</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>50.54</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUGT</Symbol><CUSIP>00888H729</CUSIP><Open_Price>35.61</Open_Price><High_Price>35.61</High_Price><Low_Price>35.61</Low_Price><Last_Price>35.61</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUGW</Symbol><CUSIP>00888H711</CUSIP><Open_Price>32.51</Open_Price><High_Price>32.51</High_Price><Low_Price>32.51</Low_Price><Last_Price>32.51</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUID</Symbol><CUSIP>46264C305</CUSIP><Open_Price>0</Open_Price><High_Price>.96</High_Price><Low_Price>.96</Low_Price><Last_Price>.96</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUNA</Symbol><CUSIP>L0415A103</CUSIP><Open_Price>4.91</Open_Price><High_Price>4.93</High_Price><Low_Price>4.74</Low_Price><Last_Price>4.76</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>38680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUPH</Symbol><CUSIP>05156V102</CUSIP><Open_Price>0</Open_Price><High_Price>15.69</High_Price><Low_Price>15.12</Low_Price><Last_Price>15.3</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>16116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.16</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>15.47</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUR</Symbol><CUSIP>051774107</CUSIP><Open_Price>0</Open_Price><High_Price>3.95</High_Price><Low_Price>3.8</Low_Price><Last_Price>3.86</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>212460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.85</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>3.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AURA</Symbol><CUSIP>05153U107</CUSIP><Open_Price>0</Open_Price><High_Price>5.44</High_Price><Low_Price>5.26</Low_Price><Last_Price>5.3</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>1897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AURE</Symbol><CUSIP>G7244A119</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AURU</Symbol><CUSIP>46092D517</CUSIP><Open_Price>10.85</Open_Price><High_Price>11</High_Price><Low_Price>10.85</Low_Price><Last_Price>11</Last_Price><Net_Change_in_Price>-1.74</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUTL</Symbol><CUSIP>05280R100</CUSIP><Open_Price>0</Open_Price><High_Price>1.98</High_Price><Low_Price>1.88</Low_Price><Last_Price>1.89</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>77243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.87</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>4300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUUD</Symbol><CUSIP>05072K305</CUSIP><Open_Price>0</Open_Price><High_Price>.97</High_Price><Low_Price>.97</Low_Price><Last_Price>.97</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.16</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AUUDW</Symbol><CUSIP>05072K115</CUSIP><Open_Price>0</Open_Price><High_Price>.02</High_Price><Low_Price>.02</Low_Price><Last_Price>.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/05/2025</Last_Trade_Date><Closing_Bid_Price>.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVA</Symbol><CUSIP>05379B107</CUSIP><Open_Price>38.59</Open_Price><High_Price>38.84</High_Price><Low_Price>38.19</Low_Price><Last_Price>38.72</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>241329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVAH</Symbol><CUSIP>05356F105</CUSIP><Open_Price>0</Open_Price><High_Price>8.14</High_Price><Low_Price>7.7</Low_Price><Last_Price>8.08</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>42950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.99</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>8.17</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVAL</Symbol><CUSIP>40053W101</CUSIP><Open_Price>4.05</Open_Price><High_Price>4.08</High_Price><Low_Price>4.02</Low_Price><Last_Price>4.04</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>30653</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVAV</Symbol><CUSIP>008073108</CUSIP><Open_Price>0</Open_Price><High_Price>257.66</High_Price><Low_Price>243.97</Low_Price><Last_Price>256.12</Last_Price><Net_Change_in_Price>14.31</Net_Change_in_Price><Trade_Volume>12055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>253.98</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>258.36</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVB</Symbol><CUSIP>053484101</CUSIP><Open_Price>180.98</Open_Price><High_Price>181.66</High_Price><Low_Price>178.92</Low_Price><Last_Price>180.48</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>338572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVBC</Symbol><CUSIP>05369T100</CUSIP><Open_Price>16.9</Open_Price><High_Price>16.9</High_Price><Low_Price>16.41</Low_Price><Last_Price>16.52</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>25336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVBH</Symbol><CUSIP>05368J103</CUSIP><Open_Price>0</Open_Price><High_Price>26.15</High_Price><Low_Price>25.94</Low_Price><Last_Price>26.03</Last_Price><Net_Change_in_Price>26.03</Net_Change_in_Price><Trade_Volume>402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVBP</Symbol><CUSIP>04272N102</CUSIP><Open_Price>0</Open_Price><High_Price>20.96</High_Price><Low_Price>20.05</Low_Price><Last_Price>20.8</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>3636</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.59</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>21.02</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVD</Symbol><CUSIP>030371108</CUSIP><Open_Price>3.84</Open_Price><High_Price>3.85</High_Price><Low_Price>3.77</Low_Price><Last_Price>3.81</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>33608</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVDE</Symbol><CUSIP>025072703</CUSIP><Open_Price>83.08</Open_Price><High_Price>83.15</High_Price><Low_Price>82.77</Low_Price><Last_Price>83.15</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>19634</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVDL</Symbol><CUSIP>G29687103</CUSIP><Open_Price>0</Open_Price><High_Price>21.54</High_Price><Low_Price>21.47</Low_Price><Last_Price>21.51</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>30174</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.62</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVDS</Symbol><CUSIP>025072190</CUSIP><Open_Price>70.18</Open_Price><High_Price>70.28</High_Price><Low_Price>70.1</Low_Price><Last_Price>70.28</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVDV</Symbol><CUSIP>025072802</CUSIP><Open_Price>94.73</Open_Price><High_Price>94.73</High_Price><Low_Price>94.23</Low_Price><Last_Price>94.67</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>12871</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVEM</Symbol><CUSIP>025072604</CUSIP><Open_Price>78.48</Open_Price><High_Price>78.89</High_Price><Low_Price>78.44</Low_Price><Last_Price>78.89</Last_Price><Net_Change_in_Price>1.83</Net_Change_in_Price><Trade_Volume>30091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVES</Symbol><CUSIP>025072372</CUSIP><Open_Price>58.98</Open_Price><High_Price>59.1</High_Price><Low_Price>58.98</Low_Price><Last_Price>59.1</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVGG</Symbol><CUSIP>882927437</CUSIP><Open_Price>0</Open_Price><High_Price>29.23</High_Price><Low_Price>27.15</Low_Price><Last_Price>27.17</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>2254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.01</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>27.31</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVGO</Symbol><CUSIP>11135F101</CUSIP><Open_Price>0</Open_Price><High_Price>360.6</High_Price><Low_Price>345.6</Low_Price><Last_Price>347.6</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>208426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>347.14</Closing_Bid_Price><Closing_Bid_Size>160</Closing_Bid_Size><Closing_Ask_Price>349.32</Closing_Ask_Price><Closing_Ask_Size>160</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVGU</Symbol><CUSIP>38747R413</CUSIP><Open_Price>0</Open_Price><High_Price>36.07</High_Price><Low_Price>34.54</Low_Price><Last_Price>34.54</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.34</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVGV</Symbol><CUSIP>025072216</CUSIP><Open_Price>74.23</Open_Price><High_Price>74.23</High_Price><Low_Price>74.23</Low_Price><Last_Price>74.23</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVGW</Symbol><CUSIP>77926X619</CUSIP><Open_Price>48.47</Open_Price><High_Price>48.47</High_Price><Low_Price>47.75</Low_Price><Last_Price>47.86</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVGX</Symbol><CUSIP>88636J238</CUSIP><Open_Price>0</Open_Price><High_Price>50.62</High_Price><Low_Price>46.83</Low_Price><Last_Price>47.01</Last_Price><Net_Change_in_Price>-.67</Net_Change_in_Price><Trade_Volume>8699</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>47.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVIG</Symbol><CUSIP>025072562</CUSIP><Open_Price>41.94</Open_Price><High_Price>41.94</High_Price><Low_Price>41.91</Low_Price><Last_Price>41.91</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVIR</Symbol><CUSIP>04683R106</CUSIP><Open_Price>0</Open_Price><High_Price>3.54</High_Price><Low_Price>3.42</Low_Price><Last_Price>3.47</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>6740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVIV</Symbol><CUSIP>025072364</CUSIP><Open_Price>71.86</Open_Price><High_Price>71.86</High_Price><Low_Price>71.86</Low_Price><Last_Price>71.86</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVK</Symbol><CUSIP>00764C109</CUSIP><Open_Price>12.54</Open_Price><High_Price>12.62</High_Price><Low_Price>12.54</Low_Price><Last_Price>12.58</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>16941</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVL</Symbol><CUSIP>25461A569</CUSIP><Open_Price>0</Open_Price><High_Price>47.59</High_Price><Low_Price>44.27</Low_Price><Last_Price>44.6</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>3803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>45.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVLC</Symbol><CUSIP>025072158</CUSIP><Open_Price>0</Open_Price><High_Price>79.19</High_Price><Low_Price>79.19</Low_Price><Last_Price>79.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>17</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVLV</Symbol><CUSIP>025072349</CUSIP><Open_Price>76.19</Open_Price><High_Price>76.95</High_Price><Low_Price>76.19</Low_Price><Last_Price>76.88</Last_Price><Net_Change_in_Price>1.11</Net_Change_in_Price><Trade_Volume>27621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVNM</Symbol><CUSIP>025072174</CUSIP><Open_Price>74.12</Open_Price><High_Price>74.12</High_Price><Low_Price>74.12</Low_Price><Last_Price>74.12</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVNS</Symbol><CUSIP>05350V106</CUSIP><Open_Price>11.24</Open_Price><High_Price>11.31</High_Price><Low_Price>11.07</Low_Price><Last_Price>11.18</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>131414</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVNT</Symbol><CUSIP>05368V106</CUSIP><Open_Price>31.44</Open_Price><High_Price>31.84</High_Price><Low_Price>31.37</Low_Price><Last_Price>31.71</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>254860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVNW</Symbol><CUSIP>05366Y201</CUSIP><Open_Price>0</Open_Price><High_Price>21.74</High_Price><Low_Price>21.74</Low_Price><Last_Price>21.74</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVO</Symbol><CUSIP>60510V108</CUSIP><Open_Price>0</Open_Price><High_Price>11.69</High_Price><Low_Price>11.48</Low_Price><Last_Price>11.57</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7449</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.45</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>11.67</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVPT</Symbol><CUSIP>053604104</CUSIP><Open_Price>0</Open_Price><High_Price>13.81</High_Price><Low_Price>13.06</Low_Price><Last_Price>13.23</Last_Price><Net_Change_in_Price>-.66</Net_Change_in_Price><Trade_Volume>66145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.09</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>13.33</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVR</Symbol><CUSIP>03675P102</CUSIP><Open_Price>0</Open_Price><High_Price>5.11</High_Price><Low_Price>4.72</Low_Price><Last_Price>4.87</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1031</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVRE</Symbol><CUSIP>025072356</CUSIP><Open_Price>43.68</Open_Price><High_Price>43.68</High_Price><Low_Price>43.68</Low_Price><Last_Price>43.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>78</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVS</Symbol><CUSIP>25461A551</CUSIP><Open_Price>0</Open_Price><High_Price>9.46</High_Price><Low_Price>9.06</Low_Price><Last_Price>9.43</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>20538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.4</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>9.42</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVSC</Symbol><CUSIP>025072323</CUSIP><Open_Price>58.77</Open_Price><High_Price>58.77</High_Price><Low_Price>58.77</Low_Price><Last_Price>58.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>204</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVSD</Symbol><CUSIP>025072299</CUSIP><Open_Price>0</Open_Price><High_Price>74.62</High_Price><Low_Price>74.62</Low_Price><Last_Price>74.62</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVSE</Symbol><CUSIP>025072315</CUSIP><Open_Price>64.88</Open_Price><High_Price>64.88</High_Price><Low_Price>64.88</Low_Price><Last_Price>64.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>99</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVT</Symbol><CUSIP>053807103</CUSIP><Open_Price>0</Open_Price><High_Price>49.49</High_Price><Low_Price>48.89</Low_Price><Last_Price>49.29</Last_Price><Net_Change_in_Price>1.2</Net_Change_in_Price><Trade_Volume>9313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.05</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>49.62</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVTR</Symbol><CUSIP>05352A100</CUSIP><Open_Price>11.52</Open_Price><High_Price>11.62</High_Price><Low_Price>11.42</Low_Price><Last_Price>11.46</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1606421</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVTX</Symbol><CUSIP>05338F306</CUSIP><Open_Price>0</Open_Price><High_Price>17.64</High_Price><Low_Price>16.72</Low_Price><Last_Price>16.99</Last_Price><Net_Change_in_Price>-1.09</Net_Change_in_Price><Trade_Volume>3894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.54</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>17.33</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVUS</Symbol><CUSIP>025072885</CUSIP><Open_Price>112.51</Open_Price><High_Price>112.6</High_Price><Low_Price>112.07</Low_Price><Last_Price>112.48</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>3201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVUV</Symbol><CUSIP>025072877</CUSIP><Open_Price>102.34</Open_Price><High_Price>103.38</High_Price><Low_Price>101.6</Low_Price><Last_Price>103.16</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>40645</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVX</Symbol><CUSIP>05353F108</CUSIP><Open_Price>0</Open_Price><High_Price>1.74</High_Price><Low_Price>1.57</Low_Price><Last_Price>1.69</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>30747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.86</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVXL</Symbol><CUSIP>032797300</CUSIP><Open_Price>0</Open_Price><High_Price>3.7</High_Price><Low_Price>3.52</Low_Price><Last_Price>3.68</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>30984</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.69</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVXX</Symbol><CUSIP>88636W791</CUSIP><Open_Price>0</Open_Price><High_Price>8.77</High_Price><Low_Price>8.75</Low_Price><Last_Price>8.77</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.83</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>8.96</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AVY</Symbol><CUSIP>053611109</CUSIP><Open_Price>181.7</Open_Price><High_Price>183.21</High_Price><Low_Price>180.21</Low_Price><Last_Price>182.44</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>207409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AWF</Symbol><CUSIP>01879R106</CUSIP><Open_Price>10.69</Open_Price><High_Price>10.7</High_Price><Low_Price>10.62</Low_Price><Last_Price>10.68</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>79450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AWI</Symbol><CUSIP>04247X102</CUSIP><Open_Price>190.92</Open_Price><High_Price>196.91</High_Price><Low_Price>190.92</Low_Price><Last_Price>196.85</Last_Price><Net_Change_in_Price>5.75</Net_Change_in_Price><Trade_Volume>124484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AWK</Symbol><CUSIP>030420103</CUSIP><Open_Price>130.23</Open_Price><High_Price>131.32</High_Price><Low_Price>129.24</Low_Price><Last_Price>130.32</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>276742</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AWP</Symbol><CUSIP>00302L108</CUSIP><Open_Price>3.84</Open_Price><High_Price>3.85</High_Price><Low_Price>3.82</Low_Price><Last_Price>3.84</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>46770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AWR</Symbol><CUSIP>029899101</CUSIP><Open_Price>72.37</Open_Price><High_Price>72.62</High_Price><Low_Price>71.73</Low_Price><Last_Price>72.26</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>78382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AWRE</Symbol><CUSIP>05453N100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>1.51</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AX</Symbol><CUSIP>05465C100</CUSIP><Open_Price>86.1</Open_Price><High_Price>87.84</High_Price><Low_Price>85.15</Low_Price><Last_Price>87.38</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>108594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXG</Symbol><CUSIP>G82759104</CUSIP><Open_Price>0</Open_Price><High_Price>4.09</High_Price><Low_Price>3.91</Low_Price><Last_Price>4.08</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>13835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXGN</Symbol><CUSIP>05463X106</CUSIP><Open_Price>0</Open_Price><High_Price>32.13</High_Price><Low_Price>30.46</Low_Price><Last_Price>31.01</Last_Price><Net_Change_in_Price>-1.69</Net_Change_in_Price><Trade_Volume>7849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.7</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.4</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXIA</Symbol><CUSIP>15234Q207</CUSIP><Open_Price>9.27</Open_Price><High_Price>9.31</High_Price><Low_Price>9.2</Low_Price><Last_Price>9.25</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>352007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXIA PR</Symbol><CUSIP>15235A102</CUSIP><Open_Price>9.3</Open_Price><High_Price>9.56</High_Price><Low_Price>9.3</Low_Price><Last_Price>9.55</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>13508</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXIA PRC</Symbol><CUSIP>15236F100</CUSIP><Open_Price>8.65</Open_Price><High_Price>9.25</High_Price><Low_Price>8.65</Low_Price><Last_Price>9.1</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>81576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXINR</Symbol><CUSIP>G0750N112</CUSIP><Open_Price>0</Open_Price><High_Price>.16</High_Price><Low_Price>.16</Low_Price><Last_Price>.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/30/2025</Last_Trade_Date><Closing_Bid_Price>.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXL</Symbol><CUSIP>024061103</CUSIP><Open_Price>6.46</Open_Price><High_Price>6.59</High_Price><Low_Price>6.35</Low_Price><Last_Price>6.49</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>481039</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXON</Symbol><CUSIP>05464C101</CUSIP><Open_Price>0</Open_Price><High_Price>576.1</High_Price><Low_Price>555.45</Low_Price><Last_Price>563.22</Last_Price><Net_Change_in_Price>-4.94</Net_Change_in_Price><Trade_Volume>10431</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>560.08</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>564.47</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXP</Symbol><CUSIP>025816109</CUSIP><Open_Price>369.5</Open_Price><High_Price>372.82</High_Price><Low_Price>367.28</Low_Price><Last_Price>372.73</Last_Price><Net_Change_in_Price>2.78</Net_Change_in_Price><Trade_Volume>445538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXR</Symbol><CUSIP>032159105</CUSIP><Open_Price>18.79</Open_Price><High_Price>19.12</High_Price><Low_Price>18.79</Low_Price><Last_Price>19.12</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXS</Symbol><CUSIP>G0692U109</CUSIP><Open_Price>106.71</Open_Price><High_Price>106.71</High_Price><Low_Price>103.88</Low_Price><Last_Price>104.26</Last_Price><Net_Change_in_Price>-2.83</Net_Change_in_Price><Trade_Volume>168087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXS PRE</Symbol><CUSIP>05461T305</CUSIP><Open_Price>20.04</Open_Price><High_Price>20.16</High_Price><Low_Price>20.02</Low_Price><Last_Price>20.16</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>9714</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXSM</Symbol><CUSIP>05464T104</CUSIP><Open_Price>0</Open_Price><High_Price>181.73</High_Price><Low_Price>175.24</Low_Price><Last_Price>178.64</Last_Price><Net_Change_in_Price>-4</Net_Change_in_Price><Trade_Volume>17828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>180.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXTA</Symbol><CUSIP>G0750C108</CUSIP><Open_Price>32.59</Open_Price><High_Price>33.12</High_Price><Low_Price>32.46</Low_Price><Last_Price>33</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>586062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AXTI</Symbol><CUSIP>00246W103</CUSIP><Open_Price>0</Open_Price><High_Price>18.11</High_Price><Low_Price>14.96</Low_Price><Last_Price>16.71</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>140481</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.51</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>16.91</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AYI</Symbol><CUSIP>00508Y102</CUSIP><Open_Price>363.29</Open_Price><High_Price>373.33</High_Price><Low_Price>361.13</Low_Price><Last_Price>373.33</Last_Price><Net_Change_in_Price>13.29</Net_Change_in_Price><Trade_Volume>54347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AYTU</Symbol><CUSIP>054754858</CUSIP><Open_Price>0</Open_Price><High_Price>2.77</High_Price><Low_Price>2.77</Low_Price><Last_Price>2.77</Last_Price><Net_Change_in_Price>2.77</Net_Change_in_Price><Trade_Volume>258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZ</Symbol><CUSIP>002205102</CUSIP><Open_Price>0</Open_Price><High_Price>6.86</High_Price><Low_Price>6.58</Low_Price><Last_Price>6.85</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>4490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZI</Symbol><CUSIP>G06382116</CUSIP><Open_Price>0</Open_Price><High_Price>2.93</High_Price><Low_Price>2.66</Low_Price><Last_Price>2.67</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>2506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.55</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>3.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZN</Symbol><CUSIP>046353108</CUSIP><Open_Price>0</Open_Price><High_Price>92.42</High_Price><Low_Price>91.24</Low_Price><Last_Price>91.58</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>35140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>91.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>91.67</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZO</Symbol><CUSIP>053332102</CUSIP><Open_Price>3375.31</Open_Price><High_Price>3381.27</High_Price><Low_Price>3286.66</Low_Price><Last_Price>3303.82</Last_Price><Net_Change_in_Price>-87.68</Net_Change_in_Price><Trade_Volume>32951</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZTA</Symbol><CUSIP>114340102</CUSIP><Open_Price>0</Open_Price><High_Price>33.73</High_Price><Low_Price>33.01</Low_Price><Last_Price>33.31</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>4974</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.02</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>33.69</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZTR</Symbol><CUSIP>05479L302</CUSIP><Open_Price>.28</Open_Price><High_Price>.28</High_Price><Low_Price>.27</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>AZZ</Symbol><CUSIP>002474104</CUSIP><Open_Price>107.77</Open_Price><High_Price>109.88</High_Price><Low_Price>107.77</Low_Price><Last_Price>109.74</Last_Price><Net_Change_in_Price>2.56</Net_Change_in_Price><Trade_Volume>37800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>B</Symbol><CUSIP>06849F108</CUSIP><Open_Price>43.92</Open_Price><High_Price>44.1</High_Price><Low_Price>42.65</Low_Price><Last_Price>44.08</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1734893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BA</Symbol><CUSIP>097023105</CUSIP><Open_Price>218.22</Open_Price><High_Price>227.77</High_Price><Low_Price>215.26</Low_Price><Last_Price>227.77</Last_Price><Net_Change_in_Price>10.65</Net_Change_in_Price><Trade_Volume>2146028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BA PRA</Symbol><CUSIP>097023204</CUSIP><Open_Price>69.46</Open_Price><High_Price>72.47</High_Price><Low_Price>69.06</Low_Price><Last_Price>72.47</Last_Price><Net_Change_in_Price>3.41</Net_Change_in_Price><Trade_Volume>28613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAB</Symbol><CUSIP>46138G805</CUSIP><Open_Price>27.18</Open_Price><High_Price>27.18</High_Price><Low_Price>27.18</Low_Price><Last_Price>27.18</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>218</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BABA</Symbol><CUSIP>01609W102</CUSIP><Open_Price>153</Open_Price><High_Price>156.61</High_Price><Low_Price>151.83</Low_Price><Last_Price>155.74</Last_Price><Net_Change_in_Price>9.16</Net_Change_in_Price><Trade_Volume>2532408</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BABO</Symbol><CUSIP>88636R107</CUSIP><Open_Price>13.75</Open_Price><High_Price>13.75</High_Price><Low_Price>13.75</Low_Price><Last_Price>13.75</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>160</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BABX</Symbol><CUSIP>38747R868</CUSIP><Open_Price>0</Open_Price><High_Price>40.84</High_Price><Low_Price>38.81</Low_Price><Last_Price>40.5</Last_Price><Net_Change_in_Price>4.43</Net_Change_in_Price><Trade_Volume>17143</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.43</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.6</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC</Symbol><CUSIP>060505104</CUSIP><Open_Price>55.05</Open_Price><High_Price>55.99</High_Price><Low_Price>54.88</Low_Price><Last_Price>55.95</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>8446291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRB</Symbol><CUSIP>060505229</CUSIP><Open_Price>25.11</Open_Price><High_Price>25.29</High_Price><Low_Price>25.11</Low_Price><Last_Price>25.29</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>19261</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRE</Symbol><CUSIP>060505815</CUSIP><Open_Price>18.85</Open_Price><High_Price>19.19</High_Price><Low_Price>18.76</Low_Price><Last_Price>19.13</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>10889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRK</Symbol><CUSIP>060505195</CUSIP><Open_Price>24.59</Open_Price><High_Price>24.69</High_Price><Low_Price>24.58</Low_Price><Last_Price>24.69</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>10761</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRL</Symbol><CUSIP>060505682</CUSIP><Open_Price>1250.8</Open_Price><High_Price>1251.7</High_Price><Low_Price>1245</Low_Price><Last_Price>1250.49</Last_Price><Net_Change_in_Price>-1.51</Net_Change_in_Price><Trade_Volume>2424</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRM</Symbol><CUSIP>06053U601</CUSIP><Open_Price>22.05</Open_Price><High_Price>22.2</High_Price><Low_Price>22.05</Low_Price><Last_Price>22.2</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>26658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRN</Symbol><CUSIP>06055H202</CUSIP><Open_Price>20.83</Open_Price><High_Price>21</High_Price><Low_Price>20.82</Low_Price><Last_Price>20.95</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>19799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRO</Symbol><CUSIP>06055H400</CUSIP><Open_Price>18.17</Open_Price><High_Price>18.28</High_Price><Low_Price>18.13</Low_Price><Last_Price>18.25</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>18753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRP</Symbol><CUSIP>06055H608</CUSIP><Open_Price>17.26</Open_Price><High_Price>17.34</High_Price><Low_Price>17.24</Low_Price><Last_Price>17.32</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>17539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRQ</Symbol><CUSIP>06055H806</CUSIP><Open_Price>17.66</Open_Price><High_Price>17.83</High_Price><Low_Price>17.64</Low_Price><Last_Price>17.81</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>24217</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAC PRS</Symbol><CUSIP>06055H871</CUSIP><Open_Price>19.72</Open_Price><High_Price>19.89</High_Price><Low_Price>19.72</Low_Price><Last_Price>19.87</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>12891</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BACQ</Symbol><CUSIP>G1169T104</CUSIP><Open_Price>0</Open_Price><High_Price>10.75</High_Price><Low_Price>10.73</Low_Price><Last_Price>10.75</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>4639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BACQR</Symbol><CUSIP>G1169T138</CUSIP><Open_Price>0</Open_Price><High_Price>.72</High_Price><Low_Price>.72</Low_Price><Last_Price>.72</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAER</Symbol><CUSIP>96812F102</CUSIP><Open_Price>0</Open_Price><High_Price>1.81</High_Price><Low_Price>1.75</Low_Price><Last_Price>1.81</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.75</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAERW</Symbol><CUSIP>96812F110</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/15/2025</Last_Trade_Date><Closing_Bid_Price>.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAFE</Symbol><CUSIP>00775Y322</CUSIP><Open_Price>0</Open_Price><High_Price>27.43</High_Price><Low_Price>27.41</Low_Price><Last_Price>27.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>27.1</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>27.66</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAFN</Symbol><CUSIP>07279B104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>23</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAH</Symbol><CUSIP>099502106</CUSIP><Open_Price>84.24</Open_Price><High_Price>85.79</High_Price><Low_Price>83.45</Low_Price><Last_Price>84.89</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>484944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAI</Symbol><CUSIP>09290C780</CUSIP><Open_Price>33.99</Open_Price><High_Price>34.3</High_Price><Low_Price>33.58</Low_Price><Last_Price>33.84</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>33479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAIG</Symbol><CUSIP>882927270</CUSIP><Open_Price>0</Open_Price><High_Price>9.77</High_Price><Low_Price>8.77</Low_Price><Last_Price>9.77</Last_Price><Net_Change_in_Price>1.25</Net_Change_in_Price><Trade_Volume>2012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAK</Symbol><CUSIP>105532105</CUSIP><Open_Price>2.93</Open_Price><High_Price>2.93</High_Price><Low_Price>2.88</Low_Price><Last_Price>2.92</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>150926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BALI</Symbol><CUSIP>09290C863</CUSIP><Open_Price>31.78</Open_Price><High_Price>31.79</High_Price><Low_Price>31.76</Low_Price><Last_Price>31.79</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>250</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BALL</Symbol><CUSIP>058498106</CUSIP><Open_Price>52.75</Open_Price><High_Price>53.55</High_Price><Low_Price>52.25</Low_Price><Last_Price>53.35</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>1041100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BALT</Symbol><CUSIP>45783Y855</CUSIP><Open_Price>33.55</Open_Price><High_Price>33.55</High_Price><Low_Price>33.44</Low_Price><Last_Price>33.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11364</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BALY</Symbol><CUSIP>05875B304</CUSIP><Open_Price>16.57</Open_Price><High_Price>16.73</High_Price><Low_Price>16.23</Low_Price><Last_Price>16.64</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>14491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAM</Symbol><CUSIP>113004105</CUSIP><Open_Price>52.39</Open_Price><High_Price>53.47</High_Price><Low_Price>52.13</Low_Price><Last_Price>53.45</Last_Price><Net_Change_in_Price>1.06</Net_Change_in_Price><Trade_Volume>382859</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAMD</Symbol><CUSIP>66537J507</CUSIP><Open_Price>30.07</Open_Price><High_Price>30.17</High_Price><Low_Price>30.07</Low_Price><Last_Price>30.17</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1748</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAMO</Symbol><CUSIP>66537J861</CUSIP><Open_Price>32.76</Open_Price><High_Price>32.76</High_Price><Low_Price>32.76</Low_Price><Last_Price>32.76</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAMU</Symbol><CUSIP>66537J887</CUSIP><Open_Price>25.26</Open_Price><High_Price>25.28</High_Price><Low_Price>25.26</Low_Price><Last_Price>25.28</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAMV</Symbol><CUSIP>66537J705</CUSIP><Open_Price>32.7</Open_Price><High_Price>32.7</High_Price><Low_Price>32.7</Low_Price><Last_Price>32.7</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>147</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAMY</Symbol><CUSIP>66537J853</CUSIP><Open_Price>27.8</Open_Price><High_Price>27.81</High_Price><Low_Price>27.78</Low_Price><Last_Price>27.8</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BANC</Symbol><CUSIP>05990K106</CUSIP><Open_Price>19.31</Open_Price><High_Price>19.76</High_Price><Low_Price>19.13</Low_Price><Last_Price>19.45</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>603851</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BANC PRF</Symbol><CUSIP>05990K841</CUSIP><Open_Price>25.15</Open_Price><High_Price>25.15</High_Price><Low_Price>25.13</Low_Price><Last_Price>25.15</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>2154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAND</Symbol><CUSIP>05988J103</CUSIP><Open_Price>0</Open_Price><High_Price>15.03</High_Price><Low_Price>14.23</Low_Price><Last_Price>14.23</Last_Price><Net_Change_in_Price>-1.25</Net_Change_in_Price><Trade_Volume>2825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BANF</Symbol><CUSIP>05945F103</CUSIP><Open_Price>0</Open_Price><High_Price>106.26</High_Price><Low_Price>105.49</Low_Price><Last_Price>106.26</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>3671</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>105.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>107.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BANR</Symbol><CUSIP>06652V208</CUSIP><Open_Price>0</Open_Price><High_Price>62.9</High_Price><Low_Price>61.95</Low_Price><Last_Price>62.47</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>7220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>63.01</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BANX</Symbol><CUSIP>861780104</CUSIP><Open_Price>0</Open_Price><High_Price>21.6</High_Price><Low_Price>21.6</Low_Price><Last_Price>21.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>20.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAOS</Symbol><CUSIP>G08908124</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>2.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAP</Symbol><CUSIP>G2519Y108</CUSIP><Open_Price>288.75</Open_Price><High_Price>290.48</High_Price><Low_Price>284.76</Low_Price><Last_Price>286.41</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>43541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAR</Symbol><CUSIP>38748G101</CUSIP><Open_Price>42.99</Open_Price><High_Price>42.99</High_Price><Low_Price>42.48</Low_Price><Last_Price>42.67</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>11766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BARK</Symbol><CUSIP>68622E104</CUSIP><Open_Price>.58</Open_Price><High_Price>.62</High_Price><Low_Price>.57</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>92814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BASG</Symbol><CUSIP>00775Y272</CUSIP><Open_Price>0</Open_Price><High_Price>26.23</High_Price><Low_Price>26.17</Low_Price><Last_Price>26.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>25.55</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>26.08</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BASV</Symbol><CUSIP>00775Y264</CUSIP><Open_Price>0</Open_Price><High_Price>27.81</High_Price><Low_Price>27.81</Low_Price><Last_Price>27.81</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.77</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>28.34</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BATRA</Symbol><CUSIP>047726104</CUSIP><Open_Price>0</Open_Price><High_Price>43.08</High_Price><Low_Price>42.83</Low_Price><Last_Price>43.08</Last_Price><Net_Change_in_Price>43.08</Net_Change_in_Price><Trade_Volume>899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BATRK</Symbol><CUSIP>047726302</CUSIP><Open_Price>0</Open_Price><High_Price>39.85</High_Price><Low_Price>39.15</Low_Price><Last_Price>39.85</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>2592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.47</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.19</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BATT</Symbol><CUSIP>032108805</CUSIP><Open_Price>13.95</Open_Price><High_Price>14.06</High_Price><Low_Price>13.95</Low_Price><Last_Price>14.06</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BAX</Symbol><CUSIP>071813109</CUSIP><Open_Price>19.3</Open_Price><High_Price>19.63</High_Price><Low_Price>19.17</Low_Price><Last_Price>19.5</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>1814657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BB</Symbol><CUSIP>09228F103</CUSIP><Open_Price>3.82</Open_Price><High_Price>3.86</High_Price><Low_Price>3.77</Low_Price><Last_Price>3.8</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1001102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBAG</Symbol><CUSIP>46641Q241</CUSIP><Open_Price>46.4</Open_Price><High_Price>46.4</High_Price><Low_Price>46.38</Low_Price><Last_Price>46.38</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBAI</Symbol><CUSIP>08975B109</CUSIP><Open_Price>5.6</Open_Price><High_Price>5.85</High_Price><Low_Price>5.42</Low_Price><Last_Price>5.84</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>7870113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBAI WS</Symbol><CUSIP>08975B117</CUSIP><Open_Price>1.72</Open_Price><High_Price>1.75</High_Price><Low_Price>1.72</Low_Price><Last_Price>1.74</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>8624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBAR</Symbol><CUSIP>058934100</CUSIP><Open_Price>18.22</Open_Price><High_Price>18.42</High_Price><Low_Price>17.64</Low_Price><Last_Price>17.95</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>106222</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBAX</Symbol><CUSIP>46641Q233</CUSIP><Open_Price>56.81</Open_Price><High_Price>57.03</High_Price><Low_Price>56.62</Low_Price><Last_Price>57.03</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>5218</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBBS</Symbol><CUSIP>09789C754</CUSIP><Open_Price>51.47</Open_Price><High_Price>51.47</High_Price><Low_Price>51.45</Low_Price><Last_Price>51.45</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBBY</Symbol><CUSIP>690370101</CUSIP><Open_Price>5.53</Open_Price><High_Price>6.03</High_Price><Low_Price>5.52</Low_Price><Last_Price>5.91</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>510081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBBY WS</Symbol><CUSIP>075896159</CUSIP><Open_Price>.68</Open_Price><High_Price>.71</High_Price><Low_Price>.68</Low_Price><Last_Price>.69</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>818</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBC</Symbol><CUSIP>26923G301</CUSIP><Open_Price>37.53</Open_Price><High_Price>37.53</High_Price><Low_Price>37.53</Low_Price><Last_Price>37.53</Last_Price><Net_Change_in_Price>-1.97</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBCA</Symbol><CUSIP>46641Q225</CUSIP><Open_Price>93.04</Open_Price><High_Price>93.29</High_Price><Low_Price>93.04</Low_Price><Last_Price>93.29</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBCB</Symbol><CUSIP>46641Q449</CUSIP><Open_Price>46.13</Open_Price><High_Price>46.13</High_Price><Low_Price>46.13</Low_Price><Last_Price>46.13</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBCP</Symbol><CUSIP>206704108</CUSIP><Open_Price>0</Open_Price><High_Price>6.95</High_Price><Low_Price>6.91</Low_Price><Last_Price>6.95</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBD</Symbol><CUSIP>059460303</CUSIP><Open_Price>3.38</Open_Price><High_Price>3.4</High_Price><Low_Price>3.36</Low_Price><Last_Price>3.36</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2614681</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBDC</Symbol><CUSIP>06759L103</CUSIP><Open_Price>9.2</Open_Price><High_Price>9.32</High_Price><Low_Price>9.16</Low_Price><Last_Price>9.24</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>189691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBDO</Symbol><CUSIP>059460402</CUSIP><Open_Price>2.87</Open_Price><High_Price>2.91</High_Price><Low_Price>2.87</Low_Price><Last_Price>2.89</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBEU</Symbol><CUSIP>46641Q191</CUSIP><Open_Price>73.93</Open_Price><High_Price>74.09</High_Price><Low_Price>73.79</Low_Price><Last_Price>74.09</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>4098</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBGI</Symbol><CUSIP>074014200</CUSIP><Open_Price>0</Open_Price><High_Price>4.92</High_Price><Low_Price>4.92</Low_Price><Last_Price>4.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>4.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBH</Symbol><CUSIP>92189F726</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>189.85</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>190.62</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBHY</Symbol><CUSIP>46641Q878</CUSIP><Open_Price>46.46</Open_Price><High_Price>46.53</High_Price><Low_Price>46.46</Low_Price><Last_Price>46.48</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBIO</Symbol><CUSIP>10806X102</CUSIP><Open_Price>0</Open_Price><High_Price>78.47</High_Price><Low_Price>76.06</Low_Price><Last_Price>78.24</Last_Price><Net_Change_in_Price>1.77</Net_Change_in_Price><Trade_Volume>32416</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.77</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>78.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBJP</Symbol><CUSIP>46641Q217</CUSIP><Open_Price>66.49</Open_Price><High_Price>66.56</High_Price><Low_Price>65.96</Low_Price><Last_Price>66.36</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>87489</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBLG</Symbol><CUSIP>098070600</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBLU</Symbol><CUSIP>02072L714</CUSIP><Open_Price>15.26</Open_Price><High_Price>15.26</High_Price><Low_Price>15.2</Low_Price><Last_Price>15.2</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>980</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBN</Symbol><CUSIP>09248X100</CUSIP><Open_Price>16.32</Open_Price><High_Price>16.35</High_Price><Low_Price>16.26</Low_Price><Last_Price>16.31</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>33009</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBNX</Symbol><CUSIP>08659B102</CUSIP><Open_Price>0</Open_Price><High_Price>29.85</High_Price><Low_Price>28.98</Low_Price><Last_Price>29.23</Last_Price><Net_Change_in_Price>-1.27</Net_Change_in_Price><Trade_Volume>20433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.56</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBOT</Symbol><CUSIP>107924102</CUSIP><Open_Price>0</Open_Price><High_Price>12.5</High_Price><Low_Price>12.2</Low_Price><Last_Price>12.34</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>1572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBRE</Symbol><CUSIP>46641Q738</CUSIP><Open_Price>0</Open_Price><High_Price>93.87</High_Price><Low_Price>93.87</Low_Price><Last_Price>93.87</Last_Price><Net_Change_in_Price>-1.02</Net_Change_in_Price><Trade_Volume>13</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBSI</Symbol><CUSIP>068463108</CUSIP><Open_Price>0</Open_Price><High_Price>36.48</High_Price><Low_Price>36.27</Low_Price><Last_Price>36.27</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1247</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBT</Symbol><CUSIP>084680107</CUSIP><Open_Price>26.3</Open_Price><High_Price>26.64</High_Price><Low_Price>25.94</Low_Price><Last_Price>26.4</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>298799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBU</Symbol><CUSIP>G16234109</CUSIP><Open_Price>35.38</Open_Price><High_Price>36.19</High_Price><Low_Price>35.38</Low_Price><Last_Price>35.83</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>3118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBUC</Symbol><CUSIP>11259V106</CUSIP><Open_Price>36.15</Open_Price><High_Price>36.86</High_Price><Low_Price>35.81</Low_Price><Last_Price>36.4</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>43944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBUS</Symbol><CUSIP>46641Q399</CUSIP><Open_Price>124.12</Open_Price><High_Price>124.12</High_Price><Low_Price>122.95</Low_Price><Last_Price>123.57</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>15082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBVA</Symbol><CUSIP>05946K101</CUSIP><Open_Price>23.74</Open_Price><High_Price>23.99</High_Price><Low_Price>23.73</Low_Price><Last_Price>23.99</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>206522</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBW</Symbol><CUSIP>120076104</CUSIP><Open_Price>61.43</Open_Price><High_Price>63.15</High_Price><Low_Price>60.89</Low_Price><Last_Price>61</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>91738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBWI</Symbol><CUSIP>070830104</CUSIP><Open_Price>20.4</Open_Price><High_Price>20.97</High_Price><Low_Price>19.88</Low_Price><Last_Price>20.74</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>1925670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BBY</Symbol><CUSIP>086516101</CUSIP><Open_Price>67.42</Open_Price><High_Price>69.23</High_Price><Low_Price>66.67</Low_Price><Last_Price>69.18</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>1312662</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BC</Symbol><CUSIP>117043109</CUSIP><Open_Price>74.43</Open_Price><High_Price>76.08</High_Price><Low_Price>74.29</Low_Price><Last_Price>75.89</Last_Price><Net_Change_in_Price>1.65</Net_Change_in_Price><Trade_Volume>145406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BC PRC</Symbol><CUSIP>117043604</CUSIP><Open_Price>25.27</Open_Price><High_Price>25.27</High_Price><Low_Price>25.22</Low_Price><Last_Price>25.24</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCAB</Symbol><CUSIP>09077B104</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.53</Low_Price><Last_Price>.53</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>10458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.52</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>.55</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCAL</Symbol><CUSIP>84252A106</CUSIP><Open_Price>0</Open_Price><High_Price>18.82</High_Price><Low_Price>18.57</Low_Price><Last_Price>18.57</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1716</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCAR</Symbol><CUSIP>G2616F101</CUSIP><Open_Price>0</Open_Price><High_Price>10.06</High_Price><Low_Price>10.06</Low_Price><Last_Price>10.06</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>11507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCARW</Symbol><CUSIP>G2616F119</CUSIP><Open_Price>0</Open_Price><High_Price>.35</High_Price><Low_Price>.35</Low_Price><Last_Price>.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCAT</Symbol><CUSIP>09260U109</CUSIP><Open_Price>14.25</Open_Price><High_Price>14.38</High_Price><Low_Price>14.18</Low_Price><Last_Price>14.31</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>221838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCAX</Symbol><CUSIP>055477103</CUSIP><Open_Price>0</Open_Price><High_Price>16.77</High_Price><Low_Price>16.15</Low_Price><Last_Price>16.37</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>4781</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.2</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>16.58</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCBP</Symbol><CUSIP>055298103</CUSIP><Open_Price>0</Open_Price><High_Price>7.97</High_Price><Low_Price>7.95</Low_Price><Last_Price>7.96</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCC</Symbol><CUSIP>09739D100</CUSIP><Open_Price>73.68</Open_Price><High_Price>74.46</High_Price><Low_Price>73.25</Low_Price><Last_Price>74.12</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>104274</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCD</Symbol><CUSIP>003261203</CUSIP><Open_Price>31.02</Open_Price><High_Price>31.02</High_Price><Low_Price>30.99</Low_Price><Last_Price>30.99</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>38</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCDA</Symbol><CUSIP>09060U606</CUSIP><Open_Price>0</Open_Price><High_Price>1.27</High_Price><Low_Price>1.27</Low_Price><Last_Price>1.27</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCE</Symbol><CUSIP>05534B760</CUSIP><Open_Price>23.79</Open_Price><High_Price>24.02</High_Price><Low_Price>23.65</Low_Price><Last_Price>23.66</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>929489</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCG</Symbol><CUSIP>09032H105</CUSIP><Open_Price>0</Open_Price><High_Price>3.09</High_Price><Low_Price>3.09</Low_Price><Last_Price>3.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCGD</Symbol><CUSIP>06829D206</CUSIP><Open_Price>25.56</Open_Price><High_Price>25.56</High_Price><Low_Price>25.37</Low_Price><Last_Price>25.45</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1187</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCH</Symbol><CUSIP>059520106</CUSIP><Open_Price>38.58</Open_Price><High_Price>38.6</High_Price><Low_Price>37.93</Low_Price><Last_Price>38.21</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>49498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCI</Symbol><CUSIP>003261104</CUSIP><Open_Price>19.56</Open_Price><High_Price>19.57</High_Price><Low_Price>19.48</Low_Price><Last_Price>19.56</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>53270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCIC</Symbol><CUSIP>73688F201</CUSIP><Open_Price>0</Open_Price><High_Price>11.97</High_Price><Low_Price>11.97</Low_Price><Last_Price>11.97</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.58</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCIL</Symbol><CUSIP>30151E541</CUSIP><Open_Price>28.07</Open_Price><High_Price>28.07</High_Price><Low_Price>28.07</Low_Price><Last_Price>28.07</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCML</Symbol><CUSIP>07272M107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCO</Symbol><CUSIP>109696104</CUSIP><Open_Price>116.45</Open_Price><High_Price>117.45</High_Price><Low_Price>115.51</Low_Price><Last_Price>116.46</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>91278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCPC</Symbol><CUSIP>057665200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-153.56</Net_Change_in_Price><Trade_Volume>1060</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>152.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>155.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCRX</Symbol><CUSIP>09058V103</CUSIP><Open_Price>0</Open_Price><High_Price>7.89</High_Price><Low_Price>7.46</Low_Price><Last_Price>7.5</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>82244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.43</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>7.57</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCS</Symbol><CUSIP>06738E204</CUSIP><Open_Price>25.99</Open_Price><High_Price>26.05</High_Price><Low_Price>25.76</Low_Price><Last_Price>26.05</Last_Price><Net_Change_in_Price>.6</Net_Change_in_Price><Trade_Volume>1065975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCSF</Symbol><CUSIP>05684B107</CUSIP><Open_Price>13.96</Open_Price><High_Price>14.06</High_Price><Low_Price>13.77</Low_Price><Last_Price>13.96</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>110243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCSM</Symbol><CUSIP>06829D305</CUSIP><Open_Price>24.2</Open_Price><High_Price>24.25</High_Price><Low_Price>24.15</Low_Price><Last_Price>24.25</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>352</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCSS</Symbol><CUSIP>G0R78B106</CUSIP><Open_Price>10.1</Open_Price><High_Price>10.1</High_Price><Low_Price>10.1</Low_Price><Last_Price>10.1</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCSS WS</Symbol><CUSIP>G0R78B114</CUSIP><Open_Price>.58</Open_Price><High_Price>.65</High_Price><Low_Price>.58</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCTK</Symbol><CUSIP>06829D503</CUSIP><Open_Price>0</Open_Price><High_Price>25.38</High_Price><Low_Price>25.38</Low_Price><Last_Price>25.38</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCTX</Symbol><CUSIP>107930307</CUSIP><Open_Price>0</Open_Price><High_Price>7.23</High_Price><Low_Price>7.23</Low_Price><Last_Price>7.23</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCV</Symbol><CUSIP>059695106</CUSIP><Open_Price>21.97</Open_Price><High_Price>22.06</High_Price><Low_Price>21.97</Low_Price><Last_Price>22.06</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCX</Symbol><CUSIP>09257A108</CUSIP><Open_Price>11.14</Open_Price><High_Price>11.25</High_Price><Low_Price>11.12</Low_Price><Last_Price>11.21</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>72424</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BCYC</Symbol><CUSIP>088786108</CUSIP><Open_Price>0</Open_Price><High_Price>7.08</High_Price><Low_Price>6.65</Low_Price><Last_Price>6.68</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>3222</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.59</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.78</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDC</Symbol><CUSIP>077454106</CUSIP><Open_Price>116.18</Open_Price><High_Price>118.23</High_Price><Low_Price>116.18</Low_Price><Last_Price>117.81</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>74738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDGS</Symbol><CUSIP>02072L474</CUSIP><Open_Price>0</Open_Price><High_Price>34.66</High_Price><Low_Price>34.66</Low_Price><Last_Price>34.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>34.59</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>34.66</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDJ</Symbol><CUSIP>09251A104</CUSIP><Open_Price>9.49</Open_Price><High_Price>9.49</High_Price><Low_Price>9.38</Low_Price><Last_Price>9.39</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>131035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDMD</Symbol><CUSIP>G0705H103</CUSIP><Open_Price>0</Open_Price><High_Price>1.34</High_Price><Low_Price>1.34</Low_Price><Last_Price>1.34</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDN</Symbol><CUSIP>105368203</CUSIP><Open_Price>2.92</Open_Price><High_Price>2.97</High_Price><Low_Price>2.86</Low_Price><Last_Price>2.95</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>892324</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDRX</Symbol><CUSIP>59564R880</CUSIP><Open_Price>0</Open_Price><High_Price>2.4</High_Price><Low_Price>2.29</Low_Price><Last_Price>2.4</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>307</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDSX</Symbol><CUSIP>09075X207</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>311</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDTX</Symbol><CUSIP>09203E105</CUSIP><Open_Price>0</Open_Price><High_Price>2.51</High_Price><Low_Price>2.42</Low_Price><Last_Price>2.51</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>34332</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.46</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>2.53</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDVL</Symbol><CUSIP>09290C715</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-24.81</Net_Change_in_Price><Trade_Volume>577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDX</Symbol><CUSIP>075887109</CUSIP><Open_Price>194.29</Open_Price><High_Price>195.68</High_Price><Low_Price>192.65</Low_Price><Last_Price>194.94</Last_Price><Net_Change_in_Price>.87</Net_Change_in_Price><Trade_Volume>460808</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BDYN</Symbol><CUSIP>09290C723</CUSIP><Open_Price>0</Open_Price><High_Price>25.76</High_Price><Low_Price>25.64</Low_Price><Last_Price>25.71</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>26.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BE</Symbol><CUSIP>093712107</CUSIP><Open_Price>90</Open_Price><High_Price>98.85</High_Price><Low_Price>88.92</Low_Price><Last_Price>98.69</Last_Price><Net_Change_in_Price>11.8</Net_Change_in_Price><Trade_Volume>2549127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEAM</Symbol><CUSIP>07373V105</CUSIP><Open_Price>0</Open_Price><High_Price>27.87</High_Price><Low_Price>26.3</Low_Price><Last_Price>27.12</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>19380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.92</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>27.32</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEAT</Symbol><CUSIP>42238H108</CUSIP><Open_Price>0</Open_Price><High_Price>2.67</High_Price><Low_Price>2.31</Low_Price><Last_Price>2.44</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>7516</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.37</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>2.52</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEBE U</Symbol><CUSIP>G8773E126</CUSIP><Open_Price>0</Open_Price><High_Price>9.94</High_Price><Low_Price>9.94</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEDZ</Symbol><CUSIP>00768Y396</CUSIP><Open_Price>33.55</Open_Price><High_Price>33.55</High_Price><Low_Price>33.55</Low_Price><Last_Price>33.55</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEEM</Symbol><CUSIP>07373B109</CUSIP><Open_Price>0</Open_Price><High_Price>1.62</High_Price><Low_Price>1.51</Low_Price><Last_Price>1.61</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>6095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.58</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.67</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEEP</Symbol><CUSIP>60739N101</CUSIP><Open_Price>0</Open_Price><High_Price>2.59</High_Price><Low_Price>2.54</Low_Price><Last_Price>2.54</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEEZ</Symbol><CUSIP>02072L326</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.91</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>32.97</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEKE</Symbol><CUSIP>482497104</CUSIP><Open_Price>15.26</Open_Price><High_Price>16.35</High_Price><Low_Price>15.26</Low_Price><Last_Price>16.06</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>2423604</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BELFA</Symbol><CUSIP>077347201</CUSIP><Open_Price>0</Open_Price><High_Price>154.8</High_Price><Low_Price>152.8</Low_Price><Last_Price>153.32</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>1323</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>150.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>157.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BELFB</Symbol><CUSIP>077347300</CUSIP><Open_Price>0</Open_Price><High_Price>173.73</High_Price><Low_Price>171.75</Low_Price><Last_Price>171.75</Last_Price><Net_Change_in_Price>2.36</Net_Change_in_Price><Trade_Volume>1746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>170.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>174.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEN</Symbol><CUSIP>354613101</CUSIP><Open_Price>24</Open_Price><High_Price>24.01</High_Price><Low_Price>23.66</Low_Price><Last_Price>23.8</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1613966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BENF</Symbol><CUSIP>08178Q507</CUSIP><Open_Price>0</Open_Price><High_Price>7.31</High_Price><Low_Price>7.22</Low_Price><Last_Price>7.22</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BENFW</Symbol><CUSIP>08178Q119</CUSIP><Open_Price>0</Open_Price><High_Price>.02</High_Price><Low_Price>.02</Low_Price><Last_Price>.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/22/2025</Last_Trade_Date><Closing_Bid_Price>.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEP</Symbol><CUSIP>G16258108</CUSIP><Open_Price>27.26</Open_Price><High_Price>28.04</High_Price><Low_Price>27.26</Low_Price><Last_Price>27.93</Last_Price><Net_Change_in_Price>.96</Net_Change_in_Price><Trade_Volume>59485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEP PRA</Symbol><CUSIP>G16258231</CUSIP><Open_Price>18.26</Open_Price><High_Price>18.3</High_Price><Low_Price>18.26</Low_Price><Last_Price>18.3</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEPC</Symbol><CUSIP>11285B108</CUSIP><Open_Price>38.8</Open_Price><High_Price>40.02</High_Price><Low_Price>38.66</Low_Price><Last_Price>39.89</Last_Price><Net_Change_in_Price>1.55</Net_Change_in_Price><Trade_Volume>230610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEPH</Symbol><CUSIP>11259P109</CUSIP><Open_Price>15.4</Open_Price><High_Price>15.47</High_Price><Low_Price>15.37</Low_Price><Last_Price>15.45</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>21755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEPI</Symbol><CUSIP>11259P208</CUSIP><Open_Price>16.2</Open_Price><High_Price>16.29</High_Price><Low_Price>16.19</Low_Price><Last_Price>16.27</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEPJ</Symbol><CUSIP>11259P307</CUSIP><Open_Price>25.01</Open_Price><High_Price>25.15</High_Price><Low_Price>25.01</Low_Price><Last_Price>25.05</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BERZ</Symbol><CUSIP>063679450</CUSIP><Open_Price>2.72</Open_Price><High_Price>2.88</High_Price><Low_Price>2.65</Low_Price><Last_Price>2.81</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>37726</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BETA</Symbol><CUSIP>086921103</CUSIP><Open_Price>29.18</Open_Price><High_Price>29.45</High_Price><Low_Price>26.56</Low_Price><Last_Price>27.33</Last_Price><Net_Change_in_Price>-.88</Net_Change_in_Price><Trade_Volume>194372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BETR</Symbol><CUSIP>08774B508</CUSIP><Open_Price>0</Open_Price><High_Price>34.98</High_Price><Low_Price>34.19</Low_Price><Last_Price>34.67</Last_Price><Net_Change_in_Price>2.02</Net_Change_in_Price><Trade_Volume>3215</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.04</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>35.29</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BETRW</Symbol><CUSIP>08774B110</CUSIP><Open_Price>0</Open_Price><High_Price>.48</High_Price><Low_Price>.48</Low_Price><Last_Price>.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/18/2025</Last_Trade_Date><Closing_Bid_Price>.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.17</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BETZ</Symbol><CUSIP>53656F789</CUSIP><Open_Price>21.06</Open_Price><High_Price>21.06</High_Price><Low_Price>20.92</Low_Price><Last_Price>20.92</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>211</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BEX</Symbol><CUSIP>46092D376</CUSIP><Open_Price>10.27</Open_Price><High_Price>11.92</High_Price><Low_Price>10.27</Low_Price><Last_Price>11.92</Last_Price><Net_Change_in_Price>2.69</Net_Change_in_Price><Trade_Volume>8753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BF A</Symbol><CUSIP>115637100</CUSIP><Open_Price>26.52</Open_Price><High_Price>26.63</High_Price><Low_Price>26.05</Low_Price><Last_Price>26.22</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>101007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BF B</Symbol><CUSIP>115637209</CUSIP><Open_Price>26.13</Open_Price><High_Price>26.4</High_Price><Low_Price>25.8</Low_Price><Last_Price>26.14</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>974351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFAM</Symbol><CUSIP>109194100</CUSIP><Open_Price>100.77</Open_Price><High_Price>100.77</High_Price><Low_Price>98.85</Low_Price><Last_Price>99.3</Last_Price><Net_Change_in_Price>-2.1</Net_Change_in_Price><Trade_Volume>139605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFC</Symbol><CUSIP>06211J100</CUSIP><Open_Price>0</Open_Price><High_Price>122.15</High_Price><Low_Price>122.15</Low_Price><Last_Price>122.15</Last_Price><Net_Change_in_Price>122.15</Net_Change_in_Price><Trade_Volume>486</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>119.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>121.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFH</Symbol><CUSIP>018581108</CUSIP><Open_Price>74.2</Open_Price><High_Price>75.8</High_Price><Low_Price>74.08</Low_Price><Last_Price>75.3</Last_Price><Net_Change_in_Price>1.27</Net_Change_in_Price><Trade_Volume>190582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFH PRA</Symbol><CUSIP>018581405</CUSIP><Open_Price>24.5</Open_Price><High_Price>24.58</High_Price><Low_Price>24.46</Low_Price><Last_Price>24.47</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFK</Symbol><CUSIP>09248F109</CUSIP><Open_Price>9.98</Open_Price><High_Price>9.99</High_Price><Low_Price>9.94</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>9514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFLY</Symbol><CUSIP>124155102</CUSIP><Open_Price>3.88</Open_Price><High_Price>3.88</High_Price><Low_Price>3.67</Low_Price><Last_Price>3.75</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>811358</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFLY WS</Symbol><CUSIP>124155110</CUSIP><Open_Price>.01</Open_Price><High_Price>.02</High_Price><Low_Price>.01</Low_Price><Last_Price>.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFOR</Symbol><CUSIP>00162Q726</CUSIP><Open_Price>83.08</Open_Price><High_Price>83.08</High_Price><Low_Price>83.08</Low_Price><Last_Price>83.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFRG</Symbol><CUSIP>12021E109</CUSIP><Open_Price>0</Open_Price><High_Price>.87</High_Price><Low_Price>.87</Low_Price><Last_Price>.87</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFRI</Symbol><CUSIP>09077D209</CUSIP><Open_Price>0</Open_Price><High_Price>.7</High_Price><Low_Price>.58</Low_Price><Last_Price>.7</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.54</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFRZ</Symbol><CUSIP>45784N619</CUSIP><Open_Price>26.88</Open_Price><High_Price>26.88</High_Price><Low_Price>26.8</Low_Price><Last_Price>26.87</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFS</Symbol><CUSIP>804395101</CUSIP><Open_Price>31.39</Open_Price><High_Price>31.56</High_Price><Low_Price>31.09</Low_Price><Last_Price>31.56</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>33016</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFS PRD</Symbol><CUSIP>804395804</CUSIP><Open_Price>20.71</Open_Price><High_Price>20.71</High_Price><Low_Price>20.61</Low_Price><Last_Price>20.61</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFS PRE</Symbol><CUSIP>804395879</CUSIP><Open_Price>22.42</Open_Price><High_Price>22.42</High_Price><Low_Price>22.13</Low_Price><Last_Price>22.13</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>2164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFST</Symbol><CUSIP>12326C105</CUSIP><Open_Price>0</Open_Price><High_Price>25.97</High_Price><Low_Price>25.77</Low_Price><Last_Price>25.85</Last_Price><Net_Change_in_Price>25.85</Net_Change_in_Price><Trade_Volume>1715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BFZ</Symbol><CUSIP>09248E102</CUSIP><Open_Price>10.78</Open_Price><High_Price>10.8</High_Price><Low_Price>10.77</Low_Price><Last_Price>10.8</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BG</Symbol><CUSIP>H11356104</CUSIP><Open_Price>89.2</Open_Price><High_Price>92.99</High_Price><Low_Price>88.84</Low_Price><Last_Price>92.64</Last_Price><Net_Change_in_Price>3.56</Net_Change_in_Price><Trade_Volume>476206</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGB</Symbol><CUSIP>09257R101</CUSIP><Open_Price>11.77</Open_Price><High_Price>11.8</High_Price><Low_Price>11.73</Low_Price><Last_Price>11.78</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGC</Symbol><CUSIP>088929104</CUSIP><Open_Price>0</Open_Price><High_Price>8.99</High_Price><Low_Price>8.9</Low_Price><Last_Price>8.95</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>60657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGH</Symbol><CUSIP>06760L100</CUSIP><Open_Price>15.08</Open_Price><High_Price>15.09</High_Price><Low_Price>14.99</Low_Price><Last_Price>15.06</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>10751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGL</Symbol><CUSIP>G1331C104</CUSIP><Open_Price>0</Open_Price><High_Price>2.32</High_Price><Low_Price>2.29</Low_Price><Last_Price>2.32</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>2252</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGLC</Symbol><CUSIP>090628306</CUSIP><Open_Price>0</Open_Price><High_Price>4.06</High_Price><Low_Price>4.06</Low_Price><Last_Price>4.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>3.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGLWW</Symbol><CUSIP>G1331C112</CUSIP><Open_Price>0</Open_Price><High_Price>.5</High_Price><Low_Price>.5</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGM</Symbol><CUSIP>G7307E123</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.86</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGMS</Symbol><CUSIP>23254L876</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGMSP</Symbol><CUSIP>23254L207</CUSIP><Open_Price>0</Open_Price><High_Price>3.05</High_Price><Low_Price>3.05</Low_Price><Last_Price>3.05</Last_Price><Net_Change_in_Price>3.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGR</Symbol><CUSIP>09250U101</CUSIP><Open_Price>13.49</Open_Price><High_Price>13.9</High_Price><Low_Price>13.49</Low_Price><Last_Price>13.88</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>21745</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGRN</Symbol><CUSIP>46435U440</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-48.04</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGRO</Symbol><CUSIP>09290C798</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>75</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGS</Symbol><CUSIP>05508R106</CUSIP><Open_Price>4.33</Open_Price><High_Price>4.34</High_Price><Low_Price>4.19</Low_Price><Last_Price>4.2</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>569535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGSF</Symbol><CUSIP>05601C105</CUSIP><Open_Price>4.59</Open_Price><High_Price>4.72</High_Price><Low_Price>4.59</Low_Price><Last_Price>4.67</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>8911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGSI</Symbol><CUSIP>103310108</CUSIP><Open_Price>164.39</Open_Price><High_Price>164.39</High_Price><Low_Price>157.3</Low_Price><Last_Price>157.88</Last_Price><Net_Change_in_Price>-1.42</Net_Change_in_Price><Trade_Volume>5956</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGT</Symbol><CUSIP>091941104</CUSIP><Open_Price>11.33</Open_Price><High_Price>11.37</High_Price><Low_Price>11.29</Low_Price><Last_Price>11.29</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>24471</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGX</Symbol><CUSIP>09257D102</CUSIP><Open_Price>11.63</Open_Price><High_Price>11.64</High_Price><Low_Price>11.57</Low_Price><Last_Price>11.59</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>11528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BGY</Symbol><CUSIP>092524107</CUSIP><Open_Price>5.91</Open_Price><High_Price>5.92</High_Price><Low_Price>5.86</Low_Price><Last_Price>5.89</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>45579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BH</Symbol><CUSIP>08986R309</CUSIP><Open_Price>333.8</Open_Price><High_Price>345.81</High_Price><Low_Price>332.82</Low_Price><Last_Price>343.66</Last_Price><Net_Change_in_Price>11.23</Net_Change_in_Price><Trade_Volume>9688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BH A</Symbol><CUSIP>08986R408</CUSIP><Open_Price>1760.79</Open_Price><High_Price>1816.09</High_Price><Low_Price>1742</Low_Price><Last_Price>1816.09</Last_Price><Net_Change_in_Price>76.04</Net_Change_in_Price><Trade_Volume>3873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHAT</Symbol><CUSIP>G1329V114</CUSIP><Open_Price>0</Open_Price><High_Price>1.17</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.17</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHB</Symbol><CUSIP>066849100</CUSIP><Open_Price>31.06</Open_Price><High_Price>31.06</High_Price><Low_Price>31.06</Low_Price><Last_Price>31.06</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHC</Symbol><CUSIP>071734107</CUSIP><Open_Price>7.04</Open_Price><High_Price>7.25</High_Price><Low_Price>6.93</Low_Price><Last_Price>7.21</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>817166</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHE</Symbol><CUSIP>08160H101</CUSIP><Open_Price>43.13</Open_Price><High_Price>43.96</High_Price><Low_Price>43.13</Low_Price><Last_Price>43.9</Last_Price><Net_Change_in_Price>1.14</Net_Change_in_Price><Trade_Volume>75233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHF</Symbol><CUSIP>10922N103</CUSIP><Open_Price>0</Open_Price><High_Price>64.67</High_Price><Low_Price>64.24</Low_Price><Last_Price>64.62</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>10024</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>64.97</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHFAL</Symbol><CUSIP>10922N202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-16.69</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHFAN</Symbol><CUSIP>10922N707</CUSIP><Open_Price>0</Open_Price><High_Price>12.32</High_Price><Low_Price>12.28</Low_Price><Last_Price>12.32</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>10.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHFAO</Symbol><CUSIP>10922N509</CUSIP><Open_Price>0</Open_Price><High_Price>15.57</High_Price><Low_Price>15.57</Low_Price><Last_Price>15.57</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHFAP</Symbol><CUSIP>10922N301</CUSIP><Open_Price>0</Open_Price><High_Price>15.35</High_Price><Low_Price>15.35</Low_Price><Last_Price>15.35</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHK</Symbol><CUSIP>09249E101</CUSIP><Open_Price>9.59</Open_Price><High_Price>9.6</High_Price><Low_Price>9.55</Low_Price><Last_Price>9.56</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>25621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHP</Symbol><CUSIP>088606108</CUSIP><Open_Price>61.57</Open_Price><High_Price>61.78</High_Price><Low_Price>61.15</Low_Price><Last_Price>61.76</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>435960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHR</Symbol><CUSIP>10482B101</CUSIP><Open_Price>2.87</Open_Price><High_Price>2.87</High_Price><Low_Price>2.82</Low_Price><Last_Price>2.86</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>89678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHR PRB</Symbol><CUSIP>10482B200</CUSIP><Open_Price>14.88</Open_Price><High_Price>14.88</High_Price><Low_Price>14.76</Low_Price><Last_Price>14.79</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHR PRD</Symbol><CUSIP>10482B309</CUSIP><Open_Price>18.18</Open_Price><High_Price>18.33</High_Price><Low_Price>18.13</Low_Price><Last_Price>18.23</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHRB</Symbol><CUSIP>12135Y108</CUSIP><Open_Price>0</Open_Price><High_Price>61.97</High_Price><Low_Price>61.75</Low_Price><Last_Price>61.97</Last_Price><Net_Change_in_Price>61.97</Net_Change_in_Price><Trade_Volume>1180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>62.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHV</Symbol><CUSIP>092481100</CUSIP><Open_Price>10.58</Open_Price><High_Price>10.58</High_Price><Low_Price>10.48</Low_Price><Last_Price>10.5</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BHVN</Symbol><CUSIP>G1110E107</CUSIP><Open_Price>11.32</Open_Price><High_Price>11.45</High_Price><Low_Price>10.65</Low_Price><Last_Price>10.84</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>572727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIAF</Symbol><CUSIP>09076W307</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIB</Symbol><CUSIP>74347R214</CUSIP><Open_Price>0</Open_Price><High_Price>79.75</High_Price><Low_Price>79.75</Low_Price><Last_Price>79.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>79.31</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>80.02</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIBL</Symbol><CUSIP>66538H534</CUSIP><Open_Price>45.14</Open_Price><High_Price>45.14</High_Price><Low_Price>45.14</Low_Price><Last_Price>45.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIDG</Symbol><CUSIP>88340F704</CUSIP><Open_Price>0</Open_Price><High_Price>23.22</High_Price><Low_Price>21.99</Low_Price><Last_Price>23.22</Last_Price><Net_Change_in_Price>4.8</Net_Change_in_Price><Trade_Volume>2977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.94</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>23.24</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIDU</Symbol><CUSIP>056752108</CUSIP><Open_Price>0</Open_Price><High_Price>151.05</High_Price><Low_Price>143.87</Low_Price><Last_Price>150.14</Last_Price><Net_Change_in_Price>19.49</Net_Change_in_Price><Trade_Volume>174473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>150.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>150.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIIB</Symbol><CUSIP>09062X103</CUSIP><Open_Price>0</Open_Price><High_Price>178.24</High_Price><Low_Price>174.66</Low_Price><Last_Price>177.87</Last_Price><Net_Change_in_Price>1.87</Net_Change_in_Price><Trade_Volume>14704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>177.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIL</Symbol><CUSIP>78468R663</CUSIP><Open_Price>91.42</Open_Price><High_Price>91.42</High_Price><Low_Price>91.42</Low_Price><Last_Price>91.42</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>18736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BILI</Symbol><CUSIP>090040106</CUSIP><Open_Price>0</Open_Price><High_Price>26.49</High_Price><Low_Price>25.88</Low_Price><Last_Price>26.37</Last_Price><Net_Change_in_Price>1.77</Net_Change_in_Price><Trade_Volume>80714</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.22</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26.53</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BILL</Symbol><CUSIP>090043100</CUSIP><Open_Price>55</Open_Price><High_Price>55.02</High_Price><Low_Price>50.48</Low_Price><Last_Price>50.56</Last_Price><Net_Change_in_Price>-3.98</Net_Change_in_Price><Trade_Volume>798565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BILS</Symbol><CUSIP>78468R523</CUSIP><Open_Price>99.25</Open_Price><High_Price>99.25</High_Price><Low_Price>99.25</Low_Price><Last_Price>99.25</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BILZ</Symbol><CUSIP>72201R577</CUSIP><Open_Price>100.8</Open_Price><High_Price>100.8</High_Price><Low_Price>100.8</Low_Price><Last_Price>100.8</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BINC</Symbol><CUSIP>092528603</CUSIP><Open_Price>52.79</Open_Price><High_Price>52.79</High_Price><Low_Price>52.76</Low_Price><Last_Price>52.78</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIO</Symbol><CUSIP>090572207</CUSIP><Open_Price>303.22</Open_Price><High_Price>305.65</High_Price><Low_Price>301.29</Low_Price><Last_Price>305.27</Last_Price><Net_Change_in_Price>2.28</Net_Change_in_Price><Trade_Volume>40111</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIOA</Symbol><CUSIP>09077V100</CUSIP><Open_Price>0</Open_Price><High_Price>13.08</High_Price><Low_Price>12.57</Low_Price><Last_Price>12.87</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>2935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.95</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIOX</Symbol><CUSIP>G1117K114</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.26</Low_Price><Last_Price>1.36</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.31</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.39</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIP</Symbol><CUSIP>G16252101</CUSIP><Open_Price>34.99</Open_Price><High_Price>34.99</High_Price><Low_Price>34.12</Low_Price><Last_Price>34.3</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>106432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIP PRA</Symbol><CUSIP>G16252267</CUSIP><Open_Price>16.99</Open_Price><High_Price>17.15</High_Price><Low_Price>16.97</Low_Price><Last_Price>17.15</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>2967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIP PRB</Symbol><CUSIP>G16252275</CUSIP><Open_Price>16.42</Open_Price><High_Price>16.76</High_Price><Low_Price>16.42</Low_Price><Last_Price>16.76</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>852</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIPC</Symbol><CUSIP>11276H106</CUSIP><Open_Price>45.64</Open_Price><High_Price>45.8</High_Price><Low_Price>45.05</Low_Price><Last_Price>45.28</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>174540</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIPH</Symbol><CUSIP>11276B109</CUSIP><Open_Price>16.32</Open_Price><High_Price>16.49</High_Price><Low_Price>16.32</Low_Price><Last_Price>16.45</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>3802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIPI</Symbol><CUSIP>05554M100</CUSIP><Open_Price>16.64</Open_Price><High_Price>16.74</High_Price><Low_Price>16.62</Low_Price><Last_Price>16.73</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>2271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIPJ</Symbol><CUSIP>11276B208</CUSIP><Open_Price>24.59</Open_Price><High_Price>25.07</High_Price><Low_Price>24.59</Low_Price><Last_Price>25.07</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>1454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIRD</Symbol><CUSIP>01675A208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIRK</Symbol><CUSIP>M2029K104</CUSIP><Open_Price>41.14</Open_Price><High_Price>42.45</High_Price><Low_Price>40.9</Low_Price><Last_Price>41.77</Last_Price><Net_Change_in_Price>.87</Net_Change_in_Price><Trade_Volume>609802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIS</Symbol><CUSIP>74347G838</CUSIP><Open_Price>0</Open_Price><High_Price>9.03</High_Price><Low_Price>9.03</Low_Price><Last_Price>9.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>9.43</Closing_Bid_Price><Closing_Bid_Size>7900</Closing_Bid_Size><Closing_Ask_Price>9.52</Closing_Ask_Price><Closing_Ask_Size>7900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIT</Symbol><CUSIP>09258A107</CUSIP><Open_Price>13.11</Open_Price><High_Price>13.13</High_Price><Low_Price>13.07</Low_Price><Last_Price>13.11</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>49393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITB</Symbol><CUSIP>09174C104</CUSIP><Open_Price>48.25</Open_Price><High_Price>49.46</High_Price><Low_Price>48.1</Low_Price><Last_Price>48.79</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>335665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITF</Symbol><CUSIP>09173B107</CUSIP><Open_Price>0</Open_Price><High_Price>2.65</High_Price><Low_Price>2.38</Low_Price><Last_Price>2.6</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>2102628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.63</Closing_Ask_Price><Closing_Ask_Size>6000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITI</Symbol><CUSIP>74347G184</CUSIP><Open_Price>22.82</Open_Price><High_Price>22.91</High_Price><Low_Price>22.24</Low_Price><Last_Price>22.58</Last_Price><Net_Change_in_Price>-.6</Net_Change_in_Price><Trade_Volume>622919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITO</Symbol><CUSIP>74347G440</CUSIP><Open_Price>12.35</Open_Price><High_Price>12.67</High_Price><Low_Price>12.3</Low_Price><Last_Price>12.49</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>2303835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITQ</Symbol><CUSIP>09175C103</CUSIP><Open_Price>20.59</Open_Price><High_Price>21.14</High_Price><Low_Price>20.59</Low_Price><Last_Price>21.14</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>1102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITU</Symbol><CUSIP>74349Y704</CUSIP><Open_Price>22.73</Open_Price><High_Price>23.83</High_Price><Low_Price>22.56</Low_Price><Last_Price>23.22</Last_Price><Net_Change_in_Price>1.14</Net_Change_in_Price><Trade_Volume>221993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITW</Symbol><CUSIP>091749101</CUSIP><Open_Price>60.68</Open_Price><High_Price>61.06</High_Price><Low_Price>60.68</Low_Price><Last_Price>60.88</Last_Price><Net_Change_in_Price>2.04</Net_Change_in_Price><Trade_Volume>2566</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BITX</Symbol><CUSIP>92864M301</CUSIP><Open_Price>28.69</Open_Price><High_Price>30.05</High_Price><Low_Price>28.4</Low_Price><Last_Price>29.2</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>316712</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIV</Symbol><CUSIP>921937819</CUSIP><Open_Price>77.96</Open_Price><High_Price>77.96</High_Price><Low_Price>77.81</Low_Price><Last_Price>77.85</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>37148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIVI</Symbol><CUSIP>09074F504</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>17</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIXI</Symbol><CUSIP>G1143H101</CUSIP><Open_Price>0</Open_Price><High_Price>9.83</High_Price><Low_Price>9.83</Low_Price><Last_Price>9.83</Last_Price><Net_Change_in_Price>9.83</Net_Change_in_Price><Trade_Volume>121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIXIU</Symbol><CUSIP>G1143H127</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>47</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIYA</Symbol><CUSIP>G07064119</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BIZD</Symbol><CUSIP>92189F411</CUSIP><Open_Price>14.2</Open_Price><High_Price>14.37</High_Price><Low_Price>14.06</Low_Price><Last_Price>14.26</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>41878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BJ</Symbol><CUSIP>05550J101</CUSIP><Open_Price>90.03</Open_Price><High_Price>92.19</High_Price><Low_Price>89.69</Low_Price><Last_Price>91.92</Last_Price><Net_Change_in_Price>1.89</Net_Change_in_Price><Trade_Volume>510527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BJAN</Symbol><CUSIP>45782C409</CUSIP><Open_Price>55.18</Open_Price><High_Price>55.18</High_Price><Low_Price>55.17</Low_Price><Last_Price>55.17</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BJDX</Symbol><CUSIP>095633509</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.65</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BJRI</Symbol><CUSIP>09180C106</CUSIP><Open_Price>0</Open_Price><High_Price>41.13</High_Price><Low_Price>39.98</Low_Price><Last_Price>41.04</Last_Price><Net_Change_in_Price>1.58</Net_Change_in_Price><Trade_Volume>3864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.72</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.49</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BK</Symbol><CUSIP>064058100</CUSIP><Open_Price>116.01</Open_Price><High_Price>117.06</High_Price><Low_Price>115.38</Low_Price><Last_Price>117.04</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>818104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BK PRK</Symbol><CUSIP>064058845</CUSIP><Open_Price>25.7</Open_Price><High_Price>25.7</High_Price><Low_Price>25.62</Low_Price><Last_Price>25.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1976</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKAG</Symbol><CUSIP>09661T602</CUSIP><Open_Price>42.41</Open_Price><High_Price>42.41</High_Price><Low_Price>42.39</Low_Price><Last_Price>42.39</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKCH</Symbol><CUSIP>37960A735</CUSIP><Open_Price>0</Open_Price><High_Price>70.51</High_Price><Low_Price>65.35</Low_Price><Last_Price>70.41</Last_Price><Net_Change_in_Price>70.41</Net_Change_in_Price><Trade_Volume>1657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKD</Symbol><CUSIP>112463104</CUSIP><Open_Price>10.72</Open_Price><High_Price>11</High_Price><Low_Price>10.63</Low_Price><Last_Price>10.84</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>766085</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKDV</Symbol><CUSIP>05613H100</CUSIP><Open_Price>29.08</Open_Price><High_Price>29.28</High_Price><Low_Price>29.06</Low_Price><Last_Price>29.28</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>11934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKE</Symbol><CUSIP>118440106</CUSIP><Open_Price>53.75</Open_Price><High_Price>54.47</High_Price><Low_Price>53.61</Low_Price><Last_Price>53.86</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>191697</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKGI</Symbol><CUSIP>09661T826</CUSIP><Open_Price>40.81</Open_Price><High_Price>40.92</High_Price><Low_Price>40.81</Low_Price><Last_Price>40.92</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKH</Symbol><CUSIP>092113109</CUSIP><Open_Price>69.27</Open_Price><High_Price>69.98</High_Price><Low_Price>68.63</Low_Price><Last_Price>69.65</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>181860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKHY</Symbol><CUSIP>09661T800</CUSIP><Open_Price>48.12</Open_Price><High_Price>48.12</High_Price><Low_Price>48.12</Low_Price><Last_Price>48.12</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKIE</Symbol><CUSIP>09661T404</CUSIP><Open_Price>93</Open_Price><High_Price>93</High_Price><Low_Price>93</Low_Price><Last_Price>93</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKKT</Symbol><CUSIP>05759B305</CUSIP><Open_Price>10.45</Open_Price><High_Price>11.4</High_Price><Low_Price>10.07</Low_Price><Last_Price>11.25</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>211948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKKT WS</Symbol><CUSIP>05759B115</CUSIP><Open_Price>.15</Open_Price><High_Price>.16</High_Price><Low_Price>.15</Low_Price><Last_Price>.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKLC</Symbol><CUSIP>09661T107</CUSIP><Open_Price>131.53</Open_Price><High_Price>131.53</High_Price><Low_Price>130.8</Low_Price><Last_Price>130.93</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>1338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKLN</Symbol><CUSIP>46138G508</CUSIP><Open_Price>21.01</Open_Price><High_Price>21.01</High_Price><Low_Price>21</Low_Price><Last_Price>21.01</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100360</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKMC</Symbol><CUSIP>09661T206</CUSIP><Open_Price>109.47</Open_Price><High_Price>109.55</High_Price><Low_Price>109.37</Low_Price><Last_Price>109.55</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>1146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKN</Symbol><CUSIP>09247D105</CUSIP><Open_Price>11.24</Open_Price><High_Price>11.24</High_Price><Low_Price>11.14</Low_Price><Last_Price>11.19</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4166</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKNG</Symbol><CUSIP>09857L108</CUSIP><Open_Price>0</Open_Price><High_Price>5344.95</High_Price><Low_Price>5257.78</Low_Price><Last_Price>5321.78</Last_Price><Net_Change_in_Price>-33.82</Net_Change_in_Price><Trade_Volume>5235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5311.78</Closing_Bid_Price><Closing_Bid_Size>10</Closing_Bid_Size><Closing_Ask_Price>5329.15</Closing_Ask_Price><Closing_Ask_Size>10</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKR</Symbol><CUSIP>05722G100</CUSIP><Open_Price>0</Open_Price><High_Price>47.38</High_Price><Low_Price>45.47</Low_Price><Last_Price>47.13</Last_Price><Net_Change_in_Price>1.59</Net_Change_in_Price><Trade_Volume>67462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.1</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>47.18</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKSY</Symbol><CUSIP>09263B207</CUSIP><Open_Price>19.2</Open_Price><High_Price>20.84</High_Price><Low_Price>18.4</Low_Price><Last_Price>20.82</Last_Price><Net_Change_in_Price>2.07</Net_Change_in_Price><Trade_Volume>257045</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKSY WS</Symbol><CUSIP>09263B116</CUSIP><Open_Price>.06</Open_Price><High_Price>.08</High_Price><Low_Price>.06</Low_Price><Last_Price>.07</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>34207</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKT</Symbol><CUSIP>09247F209</CUSIP><Open_Price>11.08</Open_Price><High_Price>11.08</High_Price><Low_Price>11.03</Low_Price><Last_Price>11.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15147</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKTI</Symbol><CUSIP>05587G203</CUSIP><Open_Price>74.23</Open_Price><High_Price>74.23</High_Price><Low_Price>74.23</Low_Price><Last_Price>74.23</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKU</Symbol><CUSIP>06652K103</CUSIP><Open_Price>44.51</Open_Price><High_Price>45.06</High_Price><Low_Price>44</Low_Price><Last_Price>44.76</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>216746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKV</Symbol><CUSIP>05603J108</CUSIP><Open_Price>27.04</Open_Price><High_Price>27.59</High_Price><Low_Price>26.87</Low_Price><Last_Price>27.44</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>184328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BKYI</Symbol><CUSIP>09060C507</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.59</Low_Price><Last_Price>.59</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.66</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BL</Symbol><CUSIP>09239B109</CUSIP><Open_Price>0</Open_Price><High_Price>54.65</High_Price><Low_Price>53.19</Low_Price><Last_Price>53.78</Last_Price><Net_Change_in_Price>-1.5</Net_Change_in_Price><Trade_Volume>7417</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.43</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>54.19</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLBD</Symbol><CUSIP>095306106</CUSIP><Open_Price>0</Open_Price><High_Price>46.85</High_Price><Low_Price>46.48</Low_Price><Last_Price>46.71</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>3351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.29</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>47.19</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLBX</Symbol><CUSIP>09229E303</CUSIP><Open_Price>0</Open_Price><High_Price>9.63</High_Price><Low_Price>9.63</Low_Price><Last_Price>9.63</Last_Price><Net_Change_in_Price>1.51</Net_Change_in_Price><Trade_Volume>294</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLCO</Symbol><CUSIP>071705107</CUSIP><Open_Price>17.16</Open_Price><High_Price>17.16</High_Price><Low_Price>16.55</Low_Price><Last_Price>16.58</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>143614</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLD</Symbol><CUSIP>89055F103</CUSIP><Open_Price>419.15</Open_Price><High_Price>432</High_Price><Low_Price>415</Low_Price><Last_Price>431.45</Last_Price><Net_Change_in_Price>14.26</Net_Change_in_Price><Trade_Volume>61543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLDP</Symbol><CUSIP>058586108</CUSIP><Open_Price>0</Open_Price><High_Price>2.75</High_Price><Low_Price>2.59</Low_Price><Last_Price>2.69</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>204474</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.66</Closing_Bid_Price><Closing_Bid_Size>4200</Closing_Bid_Size><Closing_Ask_Price>2.69</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLDR</Symbol><CUSIP>12008R107</CUSIP><Open_Price>102.89</Open_Price><High_Price>106.49</High_Price><Low_Price>102.71</Low_Price><Last_Price>104.63</Last_Price><Net_Change_in_Price>1.74</Net_Change_in_Price><Trade_Volume>247207</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLE</Symbol><CUSIP>09249N101</CUSIP><Open_Price>10.41</Open_Price><High_Price>10.46</High_Price><Low_Price>10.39</Low_Price><Last_Price>10.39</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>8649</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLFS</Symbol><CUSIP>09062W204</CUSIP><Open_Price>0</Open_Price><High_Price>24.21</High_Price><Low_Price>23.79</Low_Price><Last_Price>23.95</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>1670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.65</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>24.12</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLFY</Symbol><CUSIP>09549B104</CUSIP><Open_Price>0</Open_Price><High_Price>12.63</High_Price><Low_Price>12.25</Low_Price><Last_Price>12.5</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>34902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.38</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLIN</Symbol><CUSIP>10807Q700</CUSIP><Open_Price>0</Open_Price><High_Price>.89</High_Price><Low_Price>.89</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLK</Symbol><CUSIP>09290D101</CUSIP><Open_Price>1070.35</Open_Price><High_Price>1089.7</High_Price><Low_Price>1069.73</Low_Price><Last_Price>1085.06</Last_Price><Net_Change_in_Price>14.72</Net_Change_in_Price><Trade_Volume>124741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLKB</Symbol><CUSIP>09227Q100</CUSIP><Open_Price>0</Open_Price><High_Price>62.4</High_Price><Low_Price>59.37</Low_Price><Last_Price>59.4</Last_Price><Net_Change_in_Price>-3.9</Net_Change_in_Price><Trade_Volume>6555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>58.93</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>60.07</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLLN</Symbol><CUSIP>090168105</CUSIP><Open_Price>0</Open_Price><High_Price>88.77</High_Price><Low_Price>85.82</Low_Price><Last_Price>87.02</Last_Price><Net_Change_in_Price>5.21</Net_Change_in_Price><Trade_Volume>1371</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>86.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>91.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLMN</Symbol><CUSIP>094235108</CUSIP><Open_Price>0</Open_Price><High_Price>6.42</High_Price><Low_Price>6.14</Low_Price><Last_Price>6.38</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>52521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.3</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>6.45</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLND</Symbol><CUSIP>09352U108</CUSIP><Open_Price>3.1</Open_Price><High_Price>3.1</High_Price><Low_Price>2.95</Low_Price><Last_Price>3.02</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>616437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLNE</Symbol><CUSIP>277802500</CUSIP><Open_Price>0</Open_Price><High_Price>1.85</High_Price><Low_Price>1.75</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>2130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.79</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>1.9</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLNK</Symbol><CUSIP>09354A100</CUSIP><Open_Price>0</Open_Price><High_Price>.75</High_Price><Low_Price>.68</Low_Price><Last_Price>.74</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>15076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.72</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>.75</Closing_Ask_Price><Closing_Ask_Size>3100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLOK</Symbol><CUSIP>032108607</CUSIP><Open_Price>58.03</Open_Price><High_Price>59.37</High_Price><Low_Price>58.03</Low_Price><Last_Price>59.21</Last_Price><Net_Change_in_Price>2.33</Net_Change_in_Price><Trade_Volume>5543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLOX</Symbol><CUSIP>88636V728</CUSIP><Open_Price>18.44</Open_Price><High_Price>18.44</High_Price><Low_Price>18.44</Low_Price><Last_Price>18.44</Last_Price><Net_Change_in_Price>.9</Net_Change_in_Price><Trade_Volume>654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLRX</Symbol><CUSIP>09071M304</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLSG</Symbol><CUSIP>88340C834</CUSIP><Open_Price>0</Open_Price><High_Price>6.55</High_Price><Low_Price>6.55</Low_Price><Last_Price>6.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>6.85</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>6.98</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLSH</Symbol><CUSIP>G16910120</CUSIP><Open_Price>38.44</Open_Price><High_Price>39.75</High_Price><Low_Price>38.08</Low_Price><Last_Price>39.26</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>358275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLTE</Symbol><CUSIP>07782B104</CUSIP><Open_Price>0</Open_Price><High_Price>160.23</High_Price><Low_Price>158.96</Low_Price><Last_Price>158.98</Last_Price><Net_Change_in_Price>-1.03</Net_Change_in_Price><Trade_Volume>3811</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLUC</Symbol><CUSIP>301505426</CUSIP><Open_Price>28.66</Open_Price><High_Price>28.66</High_Price><Low_Price>28.66</Low_Price><Last_Price>28.66</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>418</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLUWU</Symbol><CUSIP>G1368E122</CUSIP><Open_Price>0</Open_Price><High_Price>10.58</High_Price><Low_Price>10.58</Low_Price><Last_Price>10.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>9.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLUWW</Symbol><CUSIP>G1368E114</CUSIP><Open_Price>0</Open_Price><High_Price>.6</High_Price><Low_Price>.57</Low_Price><Last_Price>.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLUX</Symbol><CUSIP>301505384</CUSIP><Open_Price>28.08</Open_Price><High_Price>28.08</High_Price><Low_Price>28.05</Low_Price><Last_Price>28.05</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>39</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLV</Symbol><CUSIP>921937793</CUSIP><Open_Price>69.63</Open_Price><High_Price>69.63</High_Price><Low_Price>69.35</Low_Price><Last_Price>69.39</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>20352</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLW</Symbol><CUSIP>09249W101</CUSIP><Open_Price>13.74</Open_Price><High_Price>13.74</High_Price><Low_Price>13.68</Low_Price><Last_Price>13.71</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>13324</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLX</Symbol><CUSIP>P16994132</CUSIP><Open_Price>44.6</Open_Price><High_Price>44.6</High_Price><Low_Price>43.61</Low_Price><Last_Price>43.82</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>34184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLZE</Symbol><CUSIP>05637B105</CUSIP><Open_Price>0</Open_Price><High_Price>4.8</High_Price><Low_Price>4.68</Low_Price><Last_Price>4.74</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>20519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.69</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>4.79</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BLZRU</Symbol><CUSIP>G9009S129</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/21/2025</Last_Trade_Date><Closing_Bid_Price>8.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMA</Symbol><CUSIP>05961W105</CUSIP><Open_Price>90.76</Open_Price><High_Price>90.76</High_Price><Low_Price>87.17</Low_Price><Last_Price>88.77</Last_Price><Net_Change_in_Price>-1.39</Net_Change_in_Price><Trade_Volume>34933</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMBL</Symbol><CUSIP>12047B105</CUSIP><Open_Price>0</Open_Price><High_Price>3.69</High_Price><Low_Price>3.62</Low_Price><Last_Price>3.64</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>72668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.59</Closing_Bid_Price><Closing_Bid_Size>3100</Closing_Bid_Size><Closing_Ask_Price>3.68</Closing_Ask_Price><Closing_Ask_Size>3100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BME</Symbol><CUSIP>09250W107</CUSIP><Open_Price>41.15</Open_Price><High_Price>41.19</High_Price><Low_Price>40.86</Low_Price><Last_Price>41.19</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>4267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMEA</Symbol><CUSIP>09077A106</CUSIP><Open_Price>0</Open_Price><High_Price>1.35</High_Price><Low_Price>1.25</Low_Price><Last_Price>1.35</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>13810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.3</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>1.39</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMEZ</Symbol><CUSIP>09260E105</CUSIP><Open_Price>15.12</Open_Price><High_Price>15.12</High_Price><Low_Price>14.96</Low_Price><Last_Price>15.03</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>49090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMGL</Symbol><CUSIP>G0864B103</CUSIP><Open_Price>0</Open_Price><High_Price>.56</High_Price><Low_Price>.56</Low_Price><Last_Price>.56</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMI</Symbol><CUSIP>056525108</CUSIP><Open_Price>175.1</Open_Price><High_Price>177.79</High_Price><Low_Price>175.1</Low_Price><Last_Price>176.39</Last_Price><Net_Change_in_Price>1.98</Net_Change_in_Price><Trade_Volume>44855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BML PRG</Symbol><CUSIP>060505633</CUSIP><Open_Price>18.51</Open_Price><High_Price>18.85</High_Price><Low_Price>18.51</Low_Price><Last_Price>18.83</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>1435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BML PRH</Symbol><CUSIP>060505625</CUSIP><Open_Price>18.54</Open_Price><High_Price>18.72</High_Price><Low_Price>18.51</Low_Price><Last_Price>18.72</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>6344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BML PRJ</Symbol><CUSIP>060505591</CUSIP><Open_Price>19.85</Open_Price><High_Price>20.11</High_Price><Low_Price>19.78</Low_Price><Last_Price>20.01</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>7867</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BML PRL</Symbol><CUSIP>060505583</CUSIP><Open_Price>19.33</Open_Price><High_Price>19.38</High_Price><Low_Price>19.27</Low_Price><Last_Price>19.37</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>2519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMN</Symbol><CUSIP>09262G108</CUSIP><Open_Price>26.18</Open_Price><High_Price>26.18</High_Price><Low_Price>25.96</Low_Price><Last_Price>25.96</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>1337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMNG</Symbol><CUSIP>88340C685</CUSIP><Open_Price>0</Open_Price><High_Price>4.12</High_Price><Low_Price>3.26</Low_Price><Last_Price>4.11</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>76587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMNR</Symbol><CUSIP>09175A206</CUSIP><Open_Price>28.01</Open_Price><High_Price>31.25</High_Price><Low_Price>27.49</Low_Price><Last_Price>31.17</Last_Price><Net_Change_in_Price>4.01</Net_Change_in_Price><Trade_Volume>844122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMNU</Symbol><CUSIP>26923Q564</CUSIP><Open_Price>5.05</Open_Price><High_Price>6.15</High_Price><Low_Price>4.85</Low_Price><Last_Price>6.12</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>790392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMNZ</Symbol><CUSIP>88636W551</CUSIP><Open_Price>20.94</Open_Price><High_Price>21.77</High_Price><Low_Price>17.01</Low_Price><Last_Price>17.12</Last_Price><Net_Change_in_Price>-7.21</Net_Change_in_Price><Trade_Volume>11505</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMO</Symbol><CUSIP>063671101</CUSIP><Open_Price>130.17</Open_Price><High_Price>132.23</High_Price><Low_Price>129.84</Low_Price><Last_Price>132.2</Last_Price><Net_Change_in_Price>2.41</Net_Change_in_Price><Trade_Volume>113628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMR</Symbol><CUSIP>M1R79L104</CUSIP><Open_Price>0</Open_Price><High_Price>1.72</High_Price><Low_Price>1.67</Low_Price><Last_Price>1.72</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>771</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMRA</Symbol><CUSIP>09061H406</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMRC</Symbol><CUSIP>063425102</CUSIP><Open_Price>0</Open_Price><High_Price>25.98</High_Price><Low_Price>25.64</Low_Price><Last_Price>25.77</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>5759</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMRN</Symbol><CUSIP>09061G101</CUSIP><Open_Price>0</Open_Price><High_Price>59.75</High_Price><Low_Price>58.92</Low_Price><Last_Price>59.46</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>25198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>59.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BMY</Symbol><CUSIP>110122108</CUSIP><Open_Price>53.21</Open_Price><High_Price>53.87</High_Price><Low_Price>52.95</Low_Price><Last_Price>53.46</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>2342205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BN</Symbol><CUSIP>11271J107</CUSIP><Open_Price>46.1</Open_Price><High_Price>46.9</High_Price><Low_Price>45.66</Low_Price><Last_Price>46.63</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>960172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNAI</Symbol><CUSIP>104932207</CUSIP><Open_Price>0</Open_Price><High_Price>4.25</High_Price><Low_Price>2.63</Low_Price><Last_Price>3.76</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>2630328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNBX</Symbol><CUSIP>03815U607</CUSIP><Open_Price>0</Open_Price><High_Price>1.51</High_Price><Low_Price>1.19</Low_Price><Last_Price>1.45</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>19449</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.64</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNC</Symbol><CUSIP>86887P309</CUSIP><Open_Price>0</Open_Price><High_Price>6.6</High_Price><Low_Price>6.39</Low_Price><Last_Price>6.43</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>6425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.35</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>7.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BND</Symbol><CUSIP>921937835</CUSIP><Open_Price>0</Open_Price><High_Price>74.15</High_Price><Low_Price>74.03</Low_Price><Last_Price>74.05</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>112420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.04</Closing_Bid_Price><Closing_Bid_Size>6900</Closing_Bid_Size><Closing_Ask_Price>74.12</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNDP</Symbol><CUSIP>921913869</CUSIP><Open_Price>0</Open_Price><High_Price>75.05</High_Price><Low_Price>75.05</Low_Price><Last_Price>75.05</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNDW</Symbol><CUSIP>92206C565</CUSIP><Open_Price>0</Open_Price><High_Price>68.77</High_Price><Low_Price>68.71</Low_Price><Last_Price>68.73</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNDX</Symbol><CUSIP>92203J407</CUSIP><Open_Price>0</Open_Price><High_Price>48.35</High_Price><Low_Price>48.3</Low_Price><Last_Price>48.31</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>77877</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>49.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNDY</Symbol><CUSIP>44053A531</CUSIP><Open_Price>25.72</Open_Price><High_Price>25.72</High_Price><Low_Price>25.72</Low_Price><Last_Price>25.72</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNED</Symbol><CUSIP>06777U200</CUSIP><Open_Price>9.19</Open_Price><High_Price>9.19</High_Price><Low_Price>8.58</Low_Price><Last_Price>8.61</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>130233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNGO</Symbol><CUSIP>09075F404</CUSIP><Open_Price>0</Open_Price><High_Price>1.6</High_Price><Low_Price>1.56</Low_Price><Last_Price>1.59</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1557</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.64</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNH</Symbol><CUSIP>11271L102</CUSIP><Open_Price>16.26</Open_Price><High_Price>16.26</High_Price><Low_Price>16.2</Low_Price><Last_Price>16.22</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>4180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNJ</Symbol><CUSIP>11272B103</CUSIP><Open_Price>15.17</Open_Price><High_Price>15.24</High_Price><Low_Price>15.14</Low_Price><Last_Price>15.21</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>3300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNKK</Symbol><CUSIP>48208F303</CUSIP><Open_Price>0</Open_Price><High_Price>3</High_Price><Low_Price>2.92</Low_Price><Last_Price>3</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>2517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNL</Symbol><CUSIP>11135E203</CUSIP><Open_Price>17.29</Open_Price><High_Price>17.51</High_Price><Low_Price>17.16</Low_Price><Last_Price>17.46</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1127747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNO</Symbol><CUSIP>91167Q100</CUSIP><Open_Price>27.96</Open_Price><High_Price>28.28</High_Price><Low_Price>27.93</Low_Price><Last_Price>28.26</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>72358</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNR</Symbol><CUSIP>12233L206</CUSIP><Open_Price>0</Open_Price><High_Price>20.05</High_Price><Low_Price>20.05</Low_Price><Last_Price>20.05</Last_Price><Net_Change_in_Price>20.05</Net_Change_in_Price><Trade_Volume>775</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNRG</Symbol><CUSIP>M2R43K404</CUSIP><Open_Price>0</Open_Price><High_Price>.49</High_Price><Low_Price>.47</Low_Price><Last_Price>.47</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNS</Symbol><CUSIP>064149107</CUSIP><Open_Price>73.96</Open_Price><High_Price>74.53</High_Price><Low_Price>73.47</Low_Price><Last_Price>74.53</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>478370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNT</Symbol><CUSIP>G17434104</CUSIP><Open_Price>46.18</Open_Price><High_Price>46.7</High_Price><Low_Price>46.18</Low_Price><Last_Price>46.68</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>1721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNTC</Symbol><CUSIP>08205P209</CUSIP><Open_Price>0</Open_Price><High_Price>13.41</High_Price><Low_Price>12.65</Low_Price><Last_Price>12.7</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>2351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNTX</Symbol><CUSIP>09075V102</CUSIP><Open_Price>0</Open_Price><High_Price>97.48</High_Price><Low_Price>96.25</Low_Price><Last_Price>96.62</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>18033</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>96.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNY</Symbol><CUSIP>09248L106</CUSIP><Open_Price>10.15</Open_Price><High_Price>10.2</High_Price><Low_Price>10.14</Low_Price><Last_Price>10.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2064</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BNZI</Symbol><CUSIP>06682J407</CUSIP><Open_Price>0</Open_Price><High_Price>1.17</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.16</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.16</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOBP</Symbol><CUSIP>301505434</CUSIP><Open_Price>27.19</Open_Price><High_Price>27.19</High_Price><Low_Price>27.19</Low_Price><Last_Price>27.19</Last_Price><Net_Change_in_Price>-.86</Net_Change_in_Price><Trade_Volume>170</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOC</Symbol><CUSIP>101044105</CUSIP><Open_Price>12.35</Open_Price><High_Price>12.77</High_Price><Low_Price>12.35</Low_Price><Last_Price>12.58</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>102014</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOCT</Symbol><CUSIP>45782C771</CUSIP><Open_Price>49.42</Open_Price><High_Price>49.45</High_Price><Low_Price>49.42</Low_Price><Last_Price>49.45</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BODI</Symbol><CUSIP>073463309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10.57</Net_Change_in_Price><Trade_Volume>162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOE</Symbol><CUSIP>092501105</CUSIP><Open_Price>11.8</Open_Price><High_Price>11.83</High_Price><Low_Price>11.75</Low_Price><Last_Price>11.8</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>34142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOED</Symbol><CUSIP>25461A320</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>16.98</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.16</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOEU</Symbol><CUSIP>25461A338</CUSIP><Open_Price>0</Open_Price><High_Price>38.43</High_Price><Low_Price>38.13</Low_Price><Last_Price>38.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>41.69</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.3</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOF</Symbol><CUSIP>105230106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOH</Symbol><CUSIP>062540109</CUSIP><Open_Price>68.11</Open_Price><High_Price>68.56</High_Price><Low_Price>67.33</Low_Price><Last_Price>68.42</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>117589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOH PRA</Symbol><CUSIP>062545207</CUSIP><Open_Price>16.47</Open_Price><High_Price>16.6</High_Price><Low_Price>16.47</Low_Price><Last_Price>16.58</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>2361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOH PRB</Symbol><CUSIP>062540307</CUSIP><Open_Price>26.72</Open_Price><High_Price>26.72</High_Price><Low_Price>26.62</Low_Price><Last_Price>26.66</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>3451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOIL</Symbol><CUSIP>74347Y748</CUSIP><Open_Price>21.8</Open_Price><High_Price>22.25</High_Price><Low_Price>21.26</Low_Price><Last_Price>21.59</Last_Price><Net_Change_in_Price>-1.28</Net_Change_in_Price><Trade_Volume>196938</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOKF</Symbol><CUSIP>05561Q201</CUSIP><Open_Price>0</Open_Price><High_Price>119.3</High_Price><Low_Price>118.04</Low_Price><Last_Price>118.79</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>5993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>117.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>119.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOLD</Symbol><CUSIP>10170A100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.24</Net_Change_in_Price><Trade_Volume>156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOLT</Symbol><CUSIP>097702203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>5.45</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BON</Symbol><CUSIP>G14492204</CUSIP><Open_Price>0</Open_Price><High_Price>1.5</High_Price><Low_Price>1.5</Low_Price><Last_Price>1.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.86</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOND</Symbol><CUSIP>72201R775</CUSIP><Open_Price>93.26</Open_Price><High_Price>93.26</High_Price><Low_Price>93.01</Low_Price><Last_Price>93.03</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>29644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOOM</Symbol><CUSIP>23291C103</CUSIP><Open_Price>0</Open_Price><High_Price>6.81</High_Price><Low_Price>6.6</Low_Price><Last_Price>6.81</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOOT</Symbol><CUSIP>099406100</CUSIP><Open_Price>177.87</Open_Price><High_Price>188.33</High_Price><Low_Price>177.87</Low_Price><Last_Price>186.63</Last_Price><Net_Change_in_Price>10.16</Net_Change_in_Price><Trade_Volume>175372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BORR</Symbol><CUSIP>G1466R173</CUSIP><Open_Price>4.06</Open_Price><High_Price>4.1</High_Price><Low_Price>3.99</Low_Price><Last_Price>3.99</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1096310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOSC</Symbol><CUSIP>M20115180</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>3.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOTZ</Symbol><CUSIP>37954Y715</CUSIP><Open_Price>0</Open_Price><High_Price>36.74</High_Price><Low_Price>36.41</Low_Price><Last_Price>36.69</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>7348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.67</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>36.74</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOUT</Symbol><CUSIP>45782C763</CUSIP><Open_Price>36.39</Open_Price><High_Price>36.39</High_Price><Low_Price>36.39</Low_Price><Last_Price>36.39</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOW</Symbol><CUSIP>10240L102</CUSIP><Open_Price>28.46</Open_Price><High_Price>28.46</High_Price><Low_Price>27.43</Low_Price><Last_Price>27.43</Last_Price><Net_Change_in_Price>-1.11</Net_Change_in_Price><Trade_Volume>50743</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOX</Symbol><CUSIP>10316T104</CUSIP><Open_Price>29.91</Open_Price><High_Price>29.91</High_Price><Low_Price>28.75</Low_Price><Last_Price>28.83</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>554887</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOXA</Symbol><CUSIP>02072Q408</CUSIP><Open_Price>105.28</Open_Price><High_Price>105.28</High_Price><Low_Price>105.28</Low_Price><Last_Price>105.28</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>93</Trade_Volume><Last_Trade_Date>12/09/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOXL</Symbol><CUSIP>103197406</CUSIP><Open_Price>0</Open_Price><High_Price>1.81</High_Price><Low_Price>1.69</Low_Price><Last_Price>1.75</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BOXX</Symbol><CUSIP>02072L565</CUSIP><Open_Price>115.13</Open_Price><High_Price>115.15</High_Price><Low_Price>115.13</Low_Price><Last_Price>115.14</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>29993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BP</Symbol><CUSIP>055622104</CUSIP><Open_Price>35.1</Open_Price><High_Price>35.85</High_Price><Low_Price>35.05</Low_Price><Last_Price>35.83</Last_Price><Net_Change_in_Price>1.1</Net_Change_in_Price><Trade_Volume>2112752</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BPOP</Symbol><CUSIP>733174700</CUSIP><Open_Price>0</Open_Price><High_Price>126.3</High_Price><Low_Price>124.11</Low_Price><Last_Price>125.89</Last_Price><Net_Change_in_Price>1.36</Net_Change_in_Price><Trade_Volume>7195</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>125.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>126.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BPOPM</Symbol><CUSIP>73317H206</CUSIP><Open_Price>0</Open_Price><High_Price>25.44</High_Price><Low_Price>25.44</Low_Price><Last_Price>25.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>24.76</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BPRE</Symbol><CUSIP>09631P102</CUSIP><Open_Price>15.2</Open_Price><High_Price>15.51</High_Price><Low_Price>15.08</Low_Price><Last_Price>15.45</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>81896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BPRN</Symbol><CUSIP>74179A107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>32.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BPYPM</Symbol><CUSIP>G1624R107</CUSIP><Open_Price>0</Open_Price><High_Price>15.51</High_Price><Low_Price>15.51</Low_Price><Last_Price>15.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>12.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>19.14</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BPYPP</Symbol><CUSIP>G16249149</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-14.54</Net_Change_in_Price><Trade_Volume>103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BQ</Symbol><CUSIP>G1311F119</CUSIP><Open_Price>2.17</Open_Price><High_Price>2.17</High_Price><Low_Price>2.06</Low_Price><Last_Price>2.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BR</Symbol><CUSIP>11133T103</CUSIP><Open_Price>223.17</Open_Price><High_Price>223.17</High_Price><Low_Price>219.24</Low_Price><Last_Price>220.47</Last_Price><Net_Change_in_Price>-2.7</Net_Change_in_Price><Trade_Volume>150925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRAG</Symbol><CUSIP>104833306</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.08</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRBI</Symbol><CUSIP>05616P109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRBR</Symbol><CUSIP>07831C103</CUSIP><Open_Price>26.64</Open_Price><High_Price>26.92</High_Price><Low_Price>26.08</Low_Price><Last_Price>26.09</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>1253830</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRBS</Symbol><CUSIP>095825105</CUSIP><Open_Price>4.29</Open_Price><High_Price>4.36</High_Price><Low_Price>4.27</Low_Price><Last_Price>4.29</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>6969</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRC</Symbol><CUSIP>104674106</CUSIP><Open_Price>78.5</Open_Price><High_Price>78.8</High_Price><Low_Price>77.78</Low_Price><Last_Price>78.65</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>36040</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRCB</Symbol><CUSIP>092244102</CUSIP><Open_Price>0</Open_Price><High_Price>22.57</High_Price><Low_Price>21.51</Low_Price><Last_Price>22.35</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>9724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.13</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>22.6</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRCC</Symbol><CUSIP>05601U105</CUSIP><Open_Price>1.11</Open_Price><High_Price>1.15</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.12</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>136380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRCE</Symbol><CUSIP>55286W702</CUSIP><Open_Price>0</Open_Price><High_Price>26</High_Price><Low_Price>26</Low_Price><Last_Price>26</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRFH</Symbol><CUSIP>067532200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>2.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRIA</Symbol><CUSIP>G1645N101</CUSIP><Open_Price>0</Open_Price><High_Price>1.65</High_Price><Low_Price>1.65</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>26</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRIE</Symbol><CUSIP>55286W801</CUSIP><Open_Price>26.88</Open_Price><High_Price>26.96</High_Price><Low_Price>26.84</Low_Price><Last_Price>26.96</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>3213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRK A</Symbol><CUSIP>084670108</CUSIP><Open_Price>750100.01</Open_Price><High_Price>751400</High_Price><Low_Price>740000</Low_Price><Last_Price>744120</Last_Price><Net_Change_in_Price>-10680</Net_Change_in_Price><Trade_Volume>88</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRK B</Symbol><CUSIP>084670702</CUSIP><Open_Price>501</Open_Price><High_Price>501.88</High_Price><Low_Price>492.95</Low_Price><Last_Price>496.85</Last_Price><Net_Change_in_Price>-5.8</Net_Change_in_Price><Trade_Volume>1612376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRKR</Symbol><CUSIP>116794108</CUSIP><Open_Price>0</Open_Price><High_Price>48.24</High_Price><Low_Price>46.91</Low_Price><Last_Price>48.12</Last_Price><Net_Change_in_Price>1</Net_Change_in_Price><Trade_Volume>28303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRKU</Symbol><CUSIP>25461A452</CUSIP><Open_Price>0</Open_Price><High_Price>24.54</High_Price><Low_Price>23.96</Low_Price><Last_Price>23.96</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>826</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.2</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>24.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRLS</Symbol><CUSIP>09973D105</CUSIP><Open_Price>0</Open_Price><High_Price>1.75</High_Price><Low_Price>1.75</Low_Price><Last_Price>1.75</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRLT</Symbol><CUSIP>109504100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.74</Net_Change_in_Price><Trade_Volume>78</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.16</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRNY</Symbol><CUSIP>02072L649</CUSIP><Open_Price>0</Open_Price><High_Price>50.75</High_Price><Low_Price>50.55</Low_Price><Last_Price>50.75</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.69</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>50.77</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRO</Symbol><CUSIP>115236101</CUSIP><Open_Price>79.07</Open_Price><High_Price>79.35</High_Price><Low_Price>77.37</Low_Price><Last_Price>77.62</Last_Price><Net_Change_in_Price>-2.08</Net_Change_in_Price><Trade_Volume>616954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BROS</Symbol><CUSIP>26701L100</CUSIP><Open_Price>61.36</Open_Price><High_Price>62.38</High_Price><Low_Price>60.23</Low_Price><Last_Price>62.16</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>609479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRR</Symbol><CUSIP>74277P105</CUSIP><Open_Price>0</Open_Price><High_Price>3.72</High_Price><Low_Price>3.54</Low_Price><Last_Price>3.6</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>7880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRRR</Symbol><CUSIP>91916J100</CUSIP><Open_Price>0</Open_Price><High_Price>25.7</High_Price><Low_Price>25.01</Low_Price><Last_Price>25.37</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>143603</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRSL</Symbol><CUSIP>G4863A108</CUSIP><Open_Price>15.51</Open_Price><High_Price>15.58</High_Price><Low_Price>15.3</Low_Price><Last_Price>15.3</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>530917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRSP</Symbol><CUSIP>10949T109</CUSIP><Open_Price>5.6</Open_Price><High_Price>5.81</High_Price><Low_Price>5.58</Low_Price><Last_Price>5.72</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>143667</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRT</Symbol><CUSIP>055645303</CUSIP><Open_Price>14.68</Open_Price><High_Price>14.68</High_Price><Low_Price>14.44</Low_Price><Last_Price>14.46</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>13302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRTR</Symbol><CUSIP>092528876</CUSIP><Open_Price>0</Open_Price><High_Price>50.78</High_Price><Low_Price>50.76</Low_Price><Last_Price>50.78</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>496</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRW</Symbol><CUSIP>78518H202</CUSIP><Open_Price>7.01</Open_Price><High_Price>7.03</High_Price><Low_Price>6.96</Low_Price><Last_Price>7.03</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>42701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRX</Symbol><CUSIP>11120U105</CUSIP><Open_Price>26.11</Open_Price><High_Price>26.16</High_Price><Low_Price>25.86</Low_Price><Last_Price>25.96</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>1859279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BRZE</Symbol><CUSIP>10576N102</CUSIP><Open_Price>0</Open_Price><High_Price>34.29</High_Price><Low_Price>31.84</Low_Price><Last_Price>32.54</Last_Price><Net_Change_in_Price>-1.75</Net_Change_in_Price><Trade_Volume>14689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.31</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>32.75</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSAC</Symbol><CUSIP>05965X109</CUSIP><Open_Price>31.43</Open_Price><High_Price>31.43</High_Price><Low_Price>31.06</Low_Price><Last_Price>31.2</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>51227</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSBR</Symbol><CUSIP>05967A107</CUSIP><Open_Price>6.26</Open_Price><High_Price>6.3</High_Price><Low_Price>6.17</Low_Price><Last_Price>6.21</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>225897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCQ</Symbol><CUSIP>46138J791</CUSIP><Open_Price>0</Open_Price><High_Price>19.58</High_Price><Low_Price>19.57</Low_Price><Last_Price>19.57</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>40909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.57</Closing_Bid_Price><Closing_Bid_Size>5100</Closing_Bid_Size><Closing_Ask_Price>19.58</Closing_Ask_Price><Closing_Ask_Size>11000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCR</Symbol><CUSIP>46138J783</CUSIP><Open_Price>0</Open_Price><High_Price>19.75</High_Price><Low_Price>19.74</Low_Price><Last_Price>19.75</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.75</Closing_Ask_Price><Closing_Ask_Size>5000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCS</Symbol><CUSIP>46138J643</CUSIP><Open_Price>0</Open_Price><High_Price>20.61</High_Price><Low_Price>20.6</Low_Price><Last_Price>20.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.59</Closing_Bid_Price><Closing_Bid_Size>21900</Closing_Bid_Size><Closing_Ask_Price>20.61</Closing_Ask_Price><Closing_Ask_Size>14000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCT</Symbol><CUSIP>46138J577</CUSIP><Open_Price>0</Open_Price><High_Price>18.85</High_Price><Low_Price>18.84</Low_Price><Last_Price>18.85</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.83</Closing_Bid_Price><Closing_Bid_Size>12800</Closing_Bid_Size><Closing_Ask_Price>18.85</Closing_Ask_Price><Closing_Ask_Size>5300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCU</Symbol><CUSIP>46138J460</CUSIP><Open_Price>0</Open_Price><High_Price>16.92</High_Price><Low_Price>16.91</Low_Price><Last_Price>16.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8845</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.91</Closing_Bid_Price><Closing_Bid_Size>15200</Closing_Bid_Size><Closing_Ask_Price>16.93</Closing_Ask_Price><Closing_Ask_Size>15200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCV</Symbol><CUSIP>46138J429</CUSIP><Open_Price>0</Open_Price><High_Price>16.7</High_Price><Low_Price>16.69</Low_Price><Last_Price>16.7</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.68</Closing_Bid_Price><Closing_Bid_Size>5800</Closing_Bid_Size><Closing_Ask_Price>16.71</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCW</Symbol><CUSIP>46139W858</CUSIP><Open_Price>0</Open_Price><High_Price>20.87</High_Price><Low_Price>20.86</Low_Price><Last_Price>20.86</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>4736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.86</Closing_Bid_Price><Closing_Bid_Size>8100</Closing_Bid_Size><Closing_Ask_Price>20.89</Closing_Ask_Price><Closing_Ask_Size>8700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCX</Symbol><CUSIP>46139W825</CUSIP><Open_Price>0</Open_Price><High_Price>21.46</High_Price><Low_Price>21.44</Low_Price><Last_Price>21.46</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2874</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.41</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>21.46</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCY</Symbol><CUSIP>46139W783</CUSIP><Open_Price>0</Open_Price><High_Price>21.01</High_Price><Low_Price>21</Low_Price><Last_Price>21.01</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSCZ</Symbol><CUSIP>46139W759</CUSIP><Open_Price>0</Open_Price><High_Price>20.79</High_Price><Low_Price>20.79</Low_Price><Last_Price>20.79</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>218</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSET</Symbol><CUSIP>070203104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSJQ</Symbol><CUSIP>46138J635</CUSIP><Open_Price>0</Open_Price><High_Price>23.34</High_Price><Low_Price>23.32</Low_Price><Last_Price>23.32</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.32</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>23.33</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSJR</Symbol><CUSIP>46138J585</CUSIP><Open_Price>0</Open_Price><High_Price>22.64</High_Price><Low_Price>22.61</Low_Price><Last_Price>22.61</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.62</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSJS</Symbol><CUSIP>46138J452</CUSIP><Open_Price>0</Open_Price><High_Price>22</High_Price><Low_Price>21.98</Low_Price><Last_Price>22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>23.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSJT</Symbol><CUSIP>46138J395</CUSIP><Open_Price>0</Open_Price><High_Price>21.55</High_Price><Low_Price>21.53</Low_Price><Last_Price>21.54</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>6567</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>22.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSJU</Symbol><CUSIP>46139W841</CUSIP><Open_Price>0</Open_Price><High_Price>26.12</High_Price><Low_Price>26.09</Low_Price><Last_Price>26.12</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSJV</Symbol><CUSIP>46139W817</CUSIP><Open_Price>0</Open_Price><High_Price>26.7</High_Price><Low_Price>26.68</Low_Price><Last_Price>26.7</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSL</Symbol><CUSIP>09256U105</CUSIP><Open_Price>13.51</Open_Price><High_Price>13.51</High_Price><Low_Price>13.43</Low_Price><Last_Price>13.46</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>16188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSLK</Symbol><CUSIP>09769B206</CUSIP><Open_Price>0</Open_Price><High_Price>.73</High_Price><Low_Price>.55</Low_Price><Last_Price>.6</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>35759</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSM</Symbol><CUSIP>09225M101</CUSIP><Open_Price>13.25</Open_Price><High_Price>13.52</High_Price><Low_Price>13.25</Low_Price><Last_Price>13.51</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>65779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSMQ</Symbol><CUSIP>46138J510</CUSIP><Open_Price>0</Open_Price><High_Price>23.64</High_Price><Low_Price>23.64</Low_Price><Last_Price>23.64</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSMR</Symbol><CUSIP>46138J494</CUSIP><Open_Price>0</Open_Price><High_Price>23.68</High_Price><Low_Price>23.68</Low_Price><Last_Price>23.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.73</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSMS</Symbol><CUSIP>46138J486</CUSIP><Open_Price>0</Open_Price><High_Price>23.52</High_Price><Low_Price>23.49</Low_Price><Last_Price>23.52</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSMU</Symbol><CUSIP>46138J445</CUSIP><Open_Price>0</Open_Price><High_Price>22.05</High_Price><Low_Price>22.04</Low_Price><Last_Price>22.04</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.06</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSMV</Symbol><CUSIP>46138J411</CUSIP><Open_Price>0</Open_Price><High_Price>21.11</High_Price><Low_Price>21.11</Low_Price><Last_Price>21.11</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>21.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSOL</Symbol><CUSIP>091948109</CUSIP><Open_Price>16.95</Open_Price><High_Price>17.43</High_Price><Low_Price>16.86</Low_Price><Last_Price>17.4</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>14216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSRR</Symbol><CUSIP>82620P102</CUSIP><Open_Price>0</Open_Price><High_Price>32.9</High_Price><Low_Price>32.45</Low_Price><Last_Price>32.54</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>1458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BST</Symbol><CUSIP>09258G104</CUSIP><Open_Price>40.73</Open_Price><High_Price>41.21</High_Price><Low_Price>39.94</Low_Price><Last_Price>40.62</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>39263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSTZ</Symbol><CUSIP>09260K101</CUSIP><Open_Price>22.97</Open_Price><High_Price>23.41</High_Price><Low_Price>22.71</Low_Price><Last_Price>23.07</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>75690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSV</Symbol><CUSIP>921937827</CUSIP><Open_Price>78.83</Open_Price><High_Price>78.83</High_Price><Low_Price>78.79</Low_Price><Last_Price>78.81</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>33761</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSVN</Symbol><CUSIP>06652N107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>42.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSVO</Symbol><CUSIP>02072L532</CUSIP><Open_Price>0</Open_Price><High_Price>23.46</High_Price><Low_Price>23.2</Low_Price><Last_Price>23.4</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>10648</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSX</Symbol><CUSIP>101137107</CUSIP><Open_Price>95.72</Open_Price><High_Price>95.83</High_Price><Low_Price>94.24</Low_Price><Last_Price>94.71</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>1639985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BSY</Symbol><CUSIP>08265T208</CUSIP><Open_Price>0</Open_Price><High_Price>38.41</High_Price><Low_Price>37.72</Low_Price><Last_Price>38.16</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>25506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>38.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTA</Symbol><CUSIP>09250B103</CUSIP><Open_Price>9.28</Open_Price><High_Price>9.34</High_Price><Low_Price>9.28</Low_Price><Last_Price>9.34</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>5668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTAI</Symbol><CUSIP>09075P204</CUSIP><Open_Price>0</Open_Price><High_Price>1.69</High_Price><Low_Price>1.61</Low_Price><Last_Price>1.68</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>3053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.64</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.74</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTAL</Symbol><CUSIP>00110G408</CUSIP><Open_Price>14.18</Open_Price><High_Price>14.18</High_Price><Low_Price>14.02</Low_Price><Last_Price>14.04</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>11579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTBD</Symbol><CUSIP>0557MQ206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>1.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTBT</Symbol><CUSIP>G1144A105</CUSIP><Open_Price>0</Open_Price><High_Price>2.06</High_Price><Low_Price>1.91</Low_Price><Last_Price>2.04</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>817090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.03</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>2.04</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTC</Symbol><CUSIP>389930207</CUSIP><Open_Price>39.37</Open_Price><High_Price>40.27</High_Price><Low_Price>39.25</Low_Price><Last_Price>39.75</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>293023</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCC</Symbol><CUSIP>38963H305</CUSIP><Open_Price>21.47</Open_Price><High_Price>21.47</High_Price><Low_Price>21.47</Low_Price><Last_Price>21.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCI</Symbol><CUSIP>78433H642</CUSIP><Open_Price>44.69</Open_Price><High_Price>45.35</High_Price><Low_Price>44.56</Low_Price><Last_Price>44.98</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>6245</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCL</Symbol><CUSIP>98148L753</CUSIP><Open_Price>29.73</Open_Price><High_Price>29.73</High_Price><Low_Price>28.99</Low_Price><Last_Price>29.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>97</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCO</Symbol><CUSIP>46091J101</CUSIP><Open_Price>88.53</Open_Price><High_Price>90.68</High_Price><Low_Price>88.53</Low_Price><Last_Price>89.27</Last_Price><Net_Change_in_Price>2.03</Net_Change_in_Price><Trade_Volume>6425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCS</Symbol><CUSIP>05581M404</CUSIP><Open_Price>0</Open_Price><High_Price>2.9</High_Price><Low_Price>2.73</Low_Price><Last_Price>2.87</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>14257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.83</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>2.9</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCT</Symbol><CUSIP>G6055H155</CUSIP><Open_Price>0</Open_Price><High_Price>1.64</High_Price><Low_Price>1.59</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCW</Symbol><CUSIP>97720F101</CUSIP><Open_Price>95.39</Open_Price><High_Price>96.29</High_Price><Low_Price>95</Low_Price><Last_Price>95</Last_Price><Net_Change_in_Price>2.28</Net_Change_in_Price><Trade_Volume>1402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTCZ</Symbol><CUSIP>98148L746</CUSIP><Open_Price>4.11</Open_Price><High_Price>4.11</High_Price><Low_Price>3.88</Low_Price><Last_Price>4</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>1404484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTDR</Symbol><CUSIP>G11448100</CUSIP><Open_Price>0</Open_Price><High_Price>11.8</High_Price><Low_Price>11.25</Low_Price><Last_Price>11.53</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>54642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.41</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>11.66</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTE</Symbol><CUSIP>07317Q105</CUSIP><Open_Price>3.18</Open_Price><High_Price>3.32</High_Price><Low_Price>3.17</Low_Price><Last_Price>3.3</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>3365681</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTF</Symbol><CUSIP>91917A108</CUSIP><Open_Price>0</Open_Price><High_Price>5.44</High_Price><Low_Price>5.44</Low_Price><Last_Price>5.44</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.41</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTG</Symbol><CUSIP>11777Q209</CUSIP><Open_Price>4.55</Open_Price><High_Price>4.58</High_Price><Low_Price>4.36</Low_Price><Last_Price>4.52</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1056318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTGD</Symbol><CUSIP>88636R834</CUSIP><Open_Price>0</Open_Price><High_Price>35.17</High_Price><Low_Price>35.17</Low_Price><Last_Price>35.17</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>137</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTI</Symbol><CUSIP>110448107</CUSIP><Open_Price>56.38</Open_Price><High_Price>56.8</High_Price><Low_Price>56.04</Low_Price><Last_Price>56.55</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>521779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTM</Symbol><CUSIP>09174P105</CUSIP><Open_Price>0</Open_Price><High_Price>1.35</High_Price><Low_Price>1.27</Low_Price><Last_Price>1.32</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>31644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.37</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTMD</Symbol><CUSIP>090683103</CUSIP><Open_Price>0</Open_Price><High_Price>2.51</High_Price><Low_Price>2.46</Low_Price><Last_Price>2.49</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>1165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTMWW</Symbol><CUSIP>09174P113</CUSIP><Open_Price>0</Open_Price><High_Price>.12</High_Price><Low_Price>.12</Low_Price><Last_Price>.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTO</Symbol><CUSIP>409735206</CUSIP><Open_Price>35.32</Open_Price><High_Price>35.42</High_Price><Low_Price>35.09</Low_Price><Last_Price>35.29</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>5715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTOC</Symbol><CUSIP>042255109</CUSIP><Open_Price>0</Open_Price><High_Price>.53</High_Price><Low_Price>.53</Low_Price><Last_Price>.53</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTOG</Symbol><CUSIP>G21621118</CUSIP><Open_Price>0</Open_Price><High_Price>.19</High_Price><Low_Price>.18</Low_Price><Last_Price>.19</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>4521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTQ</Symbol><CUSIP>055869101</CUSIP><Open_Price>0</Open_Price><High_Price>5.28</High_Price><Low_Price>4.93</Low_Price><Last_Price>5.19</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>32981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTRN</Symbol><CUSIP>37960A487</CUSIP><Open_Price>27.69</Open_Price><High_Price>27.69</High_Price><Low_Price>27.68</Low_Price><Last_Price>27.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTSG</Symbol><CUSIP>10950A106</CUSIP><Open_Price>0</Open_Price><High_Price>38.55</High_Price><Low_Price>37.28</Low_Price><Last_Price>38.42</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>17438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.15</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>38.62</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTT</Symbol><CUSIP>09257P105</CUSIP><Open_Price>22.86</Open_Price><High_Price>22.86</High_Price><Low_Price>22.76</Low_Price><Last_Price>22.83</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>15469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTTC</Symbol><CUSIP>G1156E102</CUSIP><Open_Price>0</Open_Price><High_Price>1.82</High_Price><Low_Price>1.76</Low_Price><Last_Price>1.82</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.05</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTU</Symbol><CUSIP>704551100</CUSIP><Open_Price>30</Open_Price><High_Price>30.86</High_Price><Low_Price>29.86</Low_Price><Last_Price>30.68</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>500890</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTX</Symbol><CUSIP>09260Q108</CUSIP><Open_Price>6.66</Open_Price><High_Price>6.7</High_Price><Low_Price>6.64</Low_Price><Last_Price>6.69</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>242175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BTZ</Symbol><CUSIP>092508100</CUSIP><Open_Price>10.83</Open_Price><High_Price>10.85</High_Price><Low_Price>10.74</Low_Price><Last_Price>10.78</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>73809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BU</Symbol><CUSIP>88636R529</CUSIP><Open_Price>0</Open_Price><High_Price>26.37</High_Price><Low_Price>26.37</Low_Price><Last_Price>26.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>26.15</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26.66</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUCK</Symbol><CUSIP>82889N640</CUSIP><Open_Price>23.74</Open_Price><High_Price>23.75</High_Price><Low_Price>23.73</Low_Price><Last_Price>23.75</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>924</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUD</Symbol><CUSIP>03524A108</CUSIP><Open_Price>63.8</Open_Price><High_Price>63.95</High_Price><Low_Price>63.1</Low_Price><Last_Price>63.71</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>238824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFB</Symbol><CUSIP>45783Y756</CUSIP><Open_Price>36.68</Open_Price><High_Price>36.68</High_Price><Low_Price>36.68</Low_Price><Last_Price>36.68</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFD</Symbol><CUSIP>33740U703</CUSIP><Open_Price>28.31</Open_Price><High_Price>28.32</High_Price><Low_Price>28.24</Low_Price><Last_Price>28.29</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFF</Symbol><CUSIP>45783Y814</CUSIP><Open_Price>49.95</Open_Price><High_Price>49.95</High_Price><Low_Price>49.95</Low_Price><Last_Price>49.95</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFG</Symbol><CUSIP>33740U778</CUSIP><Open_Price>27.56</Open_Price><High_Price>27.56</High_Price><Low_Price>27.56</Low_Price><Last_Price>27.56</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2616</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFQ</Symbol><CUSIP>33740U752</CUSIP><Open_Price>35.72</Open_Price><High_Price>35.72</High_Price><Low_Price>35.72</Low_Price><Last_Price>35.72</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFR</Symbol><CUSIP>33740F755</CUSIP><Open_Price>34.37</Open_Price><High_Price>34.37</High_Price><Low_Price>34.25</Low_Price><Last_Price>34.31</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>36712</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFT</Symbol><CUSIP>33740U760</CUSIP><Open_Price>24.63</Open_Price><High_Price>24.63</High_Price><Low_Price>24.62</Low_Price><Last_Price>24.62</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFY</Symbol><CUSIP>33740F169</CUSIP><Open_Price>22.31</Open_Price><High_Price>22.32</High_Price><Low_Price>22.31</Low_Price><Last_Price>22.32</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUFZ</Symbol><CUSIP>33740U729</CUSIP><Open_Price>26.59</Open_Price><High_Price>26.59</High_Price><Low_Price>26.5</Low_Price><Last_Price>26.5</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUG</Symbol><CUSIP>37954Y384</CUSIP><Open_Price>0</Open_Price><High_Price>30.21</High_Price><Low_Price>29.56</Low_Price><Last_Price>29.73</Last_Price><Net_Change_in_Price>-.91</Net_Change_in_Price><Trade_Volume>9698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUI</Symbol><CUSIP>09248D104</CUSIP><Open_Price>25.78</Open_Price><High_Price>25.94</High_Price><Low_Price>25.78</Low_Price><Last_Price>25.89</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>11372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUL</Symbol><CUSIP>69374H667</CUSIP><Open_Price>55.57</Open_Price><High_Price>55.57</High_Price><Low_Price>55.57</Low_Price><Last_Price>55.57</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BULG</Symbol><CUSIP>88340C867</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.16</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.55</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>3.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BULL</Symbol><CUSIP>G9572D103</CUSIP><Open_Price>0</Open_Price><High_Price>8.27</High_Price><Low_Price>7.88</Low_Price><Last_Price>8.2</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>286853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.18</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>8.2</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BULX</Symbol><CUSIP>38747R348</CUSIP><Open_Price>0</Open_Price><High_Price>7.41</High_Price><Low_Price>7.41</Low_Price><Last_Price>7.41</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.71</Closing_Bid_Price><Closing_Bid_Size>2800</Closing_Bid_Size><Closing_Ask_Price>7.91</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BULZ</Symbol><CUSIP>063679559</CUSIP><Open_Price>274.32</Open_Price><High_Price>274.32</High_Price><Low_Price>256.84</Low_Price><Last_Price>261.05</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>4005</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUR</Symbol><CUSIP>G17977110</CUSIP><Open_Price>8.99</Open_Price><High_Price>8.99</High_Price><Low_Price>8.72</Low_Price><Last_Price>8.75</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>425947</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BURL</Symbol><CUSIP>122017106</CUSIP><Open_Price>287.24</Open_Price><High_Price>298.71</High_Price><Low_Price>287.24</Low_Price><Last_Price>298.39</Last_Price><Net_Change_in_Price>9.54</Net_Change_in_Price><Trade_Volume>219688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BURU</Symbol><CUSIP>67021W301</CUSIP><Open_Price>.17</Open_Price><High_Price>.2</High_Price><Low_Price>.17</Low_Price><Last_Price>.2</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>75667</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUSA</Symbol><CUSIP>900934308</CUSIP><Open_Price>36.72</Open_Price><High_Price>36.94</High_Price><Low_Price>36.72</Low_Price><Last_Price>36.94</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUSE</Symbol><CUSIP>319383204</CUSIP><Open_Price>0</Open_Price><High_Price>24.01</High_Price><Low_Price>23.48</Low_Price><Last_Price>23.9</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>5391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.76</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>24.05</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUUU</Symbol><CUSIP>G1739L102</CUSIP><Open_Price>0</Open_Price><High_Price>8.4</High_Price><Low_Price>7.11</Low_Price><Last_Price>7.23</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUXX</Symbol><CUSIP>02072L441</CUSIP><Open_Price>20.25</Open_Price><High_Price>20.26</High_Price><Low_Price>20.23</Low_Price><Last_Price>20.23</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>10019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUYW</Symbol><CUSIP>66538H179</CUSIP><Open_Price>14.33</Open_Price><High_Price>14.33</High_Price><Low_Price>14.29</Low_Price><Last_Price>14.32</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3044</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BUZZ</Symbol><CUSIP>92189H839</CUSIP><Open_Price>33.09</Open_Price><High_Price>33.33</High_Price><Low_Price>32.66</Low_Price><Last_Price>33.3</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>16743</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BV</Symbol><CUSIP>10948C107</CUSIP><Open_Price>12.66</Open_Price><High_Price>12.68</High_Price><Low_Price>12.51</Low_Price><Last_Price>12.6</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>237773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BVAL</Symbol><CUSIP>301505392</CUSIP><Open_Price>28.04</Open_Price><High_Price>28.04</High_Price><Low_Price>28.04</Low_Price><Last_Price>28.04</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BVC</Symbol><CUSIP>44951X104</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.07</Low_Price><Last_Price>1.38</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>451290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BVFL</Symbol><CUSIP>05603E208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>17.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BVN</Symbol><CUSIP>204448104</CUSIP><Open_Price>28.48</Open_Price><High_Price>28.77</High_Price><Low_Price>27.75</Low_Price><Last_Price>28.59</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>351647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BVS</Symbol><CUSIP>09075A108</CUSIP><Open_Price>0</Open_Price><High_Price>7.38</High_Price><Low_Price>7.18</Low_Price><Last_Price>7.21</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>5252</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.14</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.28</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BW</Symbol><CUSIP>05614L209</CUSIP><Open_Price>6.5</Open_Price><High_Price>6.53</High_Price><Low_Price>6.14</Low_Price><Last_Price>6.35</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>670577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BW PRA</Symbol><CUSIP>05614L407</CUSIP><Open_Price>20.11</Open_Price><High_Price>20.52</High_Price><Low_Price>20.11</Low_Price><Last_Price>20.27</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>5530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWA</Symbol><CUSIP>099724106</CUSIP><Open_Price>45.45</Open_Price><High_Price>46.66</High_Price><Low_Price>45.11</Low_Price><Last_Price>46.64</Last_Price><Net_Change_in_Price>1.58</Net_Change_in_Price><Trade_Volume>721257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWAY</Symbol><CUSIP>10501L106</CUSIP><Open_Price>0</Open_Price><High_Price>19.2</High_Price><Low_Price>19.1</Low_Price><Last_Price>19.1</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWB</Symbol><CUSIP>108621103</CUSIP><Open_Price>0</Open_Price><High_Price>17.43</High_Price><Low_Price>17.43</Low_Price><Last_Price>17.43</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWEN</Symbol><CUSIP>11161T207</CUSIP><Open_Price>0</Open_Price><High_Price>2.9</High_Price><Low_Price>2.8</Low_Price><Last_Price>2.87</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1586</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.76</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>3</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWFG</Symbol><CUSIP>06654A103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-45.38</Net_Change_in_Price><Trade_Volume>376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>46.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWG</Symbol><CUSIP>10537L104</CUSIP><Open_Price>8.42</Open_Price><High_Price>8.42</High_Price><Low_Price>8.36</Low_Price><Last_Price>8.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8504</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWIN</Symbol><CUSIP>05589G102</CUSIP><Open_Price>0</Open_Price><High_Price>24.59</High_Price><Low_Price>23.73</Low_Price><Last_Price>23.79</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>13084</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.57</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>24.02</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWLP</Symbol><CUSIP>Y10230103</CUSIP><Open_Price>12.95</Open_Price><High_Price>12.95</High_Price><Low_Price>12.63</Low_Price><Last_Price>12.8</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>192865</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWMN</Symbol><CUSIP>103002101</CUSIP><Open_Price>0</Open_Price><High_Price>33.71</High_Price><Low_Price>33.35</Low_Price><Last_Price>33.71</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>1263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>34.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWMX</Symbol><CUSIP>P1666E105</CUSIP><Open_Price>14.34</Open_Price><High_Price>15.84</High_Price><Low_Price>14.29</Low_Price><Last_Price>15.83</Last_Price><Net_Change_in_Price>1.62</Net_Change_in_Price><Trade_Volume>54837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWNB</Symbol><CUSIP>05614L506</CUSIP><Open_Price>24.7</Open_Price><High_Price>24.7</High_Price><Low_Price>24.4</Low_Price><Last_Price>24.43</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWOW</Symbol><CUSIP>09175Q102</CUSIP><Open_Price>21.72</Open_Price><High_Price>21.72</High_Price><Low_Price>21.72</Low_Price><Last_Price>21.72</Last_Price><Net_Change_in_Price>2.49</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWTG</Symbol><CUSIP>26923N637</CUSIP><Open_Price>39.36</Open_Price><High_Price>39.36</High_Price><Low_Price>39.36</Low_Price><Last_Price>39.36</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWX</Symbol><CUSIP>78464A516</CUSIP><Open_Price>22.52</Open_Price><High_Price>22.54</High_Price><Low_Price>22.48</Low_Price><Last_Price>22.49</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>12256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BWXT</Symbol><CUSIP>05605H100</CUSIP><Open_Price>174.53</Open_Price><High_Price>182</High_Price><Low_Price>173.96</Low_Price><Last_Price>181.85</Last_Price><Net_Change_in_Price>9.01</Net_Change_in_Price><Trade_Volume>195138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BX</Symbol><CUSIP>09260D107</CUSIP><Open_Price>155.14</Open_Price><High_Price>159.12</High_Price><Low_Price>155.14</Low_Price><Last_Price>158.8</Last_Price><Net_Change_in_Price>4.66</Net_Change_in_Price><Trade_Volume>686862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BXC</Symbol><CUSIP>09624H208</CUSIP><Open_Price>61.72</Open_Price><High_Price>61.72</High_Price><Low_Price>60.16</Low_Price><Last_Price>60.75</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>18901</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BXMT</Symbol><CUSIP>09257W100</CUSIP><Open_Price>19.17</Open_Price><High_Price>19.54</High_Price><Low_Price>18.98</Low_Price><Last_Price>19.48</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>448766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BXMX</Symbol><CUSIP>6706ER101</CUSIP><Open_Price>14.82</Open_Price><High_Price>14.82</High_Price><Low_Price>14.64</Low_Price><Last_Price>14.69</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>48620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BXP</Symbol><CUSIP>101121101</CUSIP><Open_Price>67.57</Open_Price><High_Price>68.21</High_Price><Low_Price>66.93</Low_Price><Last_Price>67.82</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>351319</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BXSL</Symbol><CUSIP>09261X102</CUSIP><Open_Price>26.39</Open_Price><High_Price>26.71</High_Price><Low_Price>26.06</Low_Price><Last_Price>26.58</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>386339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BY</Symbol><CUSIP>124411109</CUSIP><Open_Price>29.05</Open_Price><High_Price>29.25</High_Price><Low_Price>28.85</Low_Price><Last_Price>29.04</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>73389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYAH</Symbol><CUSIP>G6925R102</CUSIP><Open_Price>0</Open_Price><High_Price>.14</High_Price><Low_Price>.14</Low_Price><Last_Price>.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.14</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYD</Symbol><CUSIP>103304101</CUSIP><Open_Price>85.34</Open_Price><High_Price>86.31</High_Price><Low_Price>84.32</Low_Price><Last_Price>86.19</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>157643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYFC</Symbol><CUSIP>111444709</CUSIP><Open_Price>0</Open_Price><High_Price>7.24</High_Price><Low_Price>6.36</Low_Price><Last_Price>7.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>6.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYM</Symbol><CUSIP>092479104</CUSIP><Open_Price>10.96</Open_Price><High_Price>10.96</High_Price><Low_Price>10.92</Low_Price><Last_Price>10.93</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYND</Symbol><CUSIP>08862E109</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.84</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>160229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.9</Closing_Ask_Price><Closing_Ask_Size>9300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYRN</Symbol><CUSIP>12448X201</CUSIP><Open_Price>0</Open_Price><High_Price>17.1</High_Price><Low_Price>16.66</Low_Price><Last_Price>16.74</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>2239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.58</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>16.88</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BYSI</Symbol><CUSIP>G10830100</CUSIP><Open_Price>0</Open_Price><High_Price>1.65</High_Price><Low_Price>1.63</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.31</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BZ</Symbol><CUSIP>48553T106</CUSIP><Open_Price>0</Open_Price><High_Price>21.26</High_Price><Low_Price>20.66</Low_Price><Last_Price>20.91</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>63905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.05</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BZAI</Symbol><CUSIP>092915107</CUSIP><Open_Price>0</Open_Price><High_Price>2.11</High_Price><Low_Price>1.97</Low_Price><Last_Price>2.08</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>88133</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.03</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>2.1</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BZFD</Symbol><CUSIP>12430A300</CUSIP><Open_Price>0</Open_Price><High_Price>.96</High_Price><Low_Price>.92</Low_Price><Last_Price>.96</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.93</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.99</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BZH</Symbol><CUSIP>07556Q881</CUSIP><Open_Price>20.22</Open_Price><High_Price>20.4</High_Price><Low_Price>20</Low_Price><Last_Price>20.25</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>209864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>BZUN</Symbol><CUSIP>06684L103</CUSIP><Open_Price>0</Open_Price><High_Price>2.87</High_Price><Low_Price>2.79</Low_Price><Last_Price>2.81</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>4374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.77</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.84</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>C</Symbol><CUSIP>172967424</CUSIP><Open_Price>117.2</Open_Price><High_Price>118.72</High_Price><Low_Price>116.62</Low_Price><Last_Price>118.7</Last_Price><Net_Change_in_Price>2.01</Net_Change_in_Price><Trade_Volume>2005336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>C PRN</Symbol><CUSIP>173080201</CUSIP><Open_Price>30.23</Open_Price><High_Price>30.38</High_Price><Low_Price>30.23</Low_Price><Last_Price>30.36</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>8897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAAP</Symbol><CUSIP>L1995B107</CUSIP><Open_Price>26.4</Open_Price><High_Price>26.59</High_Price><Low_Price>26.16</Low_Price><Last_Price>26.57</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>48148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAAS</Symbol><CUSIP>G2125H101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>3.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CABA</Symbol><CUSIP>12674W109</CUSIP><Open_Price>0</Open_Price><High_Price>2.22</High_Price><Low_Price>2.11</Low_Price><Last_Price>2.22</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>31584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.2</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.24</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CABO</Symbol><CUSIP>12685J105</CUSIP><Open_Price>112.74</Open_Price><High_Price>112.74</High_Price><Low_Price>103.7</Low_Price><Last_Price>104.16</Last_Price><Net_Change_in_Price>-8.69</Net_Change_in_Price><Trade_Volume>52427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAC</Symbol><CUSIP>133034108</CUSIP><Open_Price>0</Open_Price><High_Price>43.2</High_Price><Low_Price>42.76</Low_Price><Last_Price>42.93</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>9870</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CACC</Symbol><CUSIP>225310101</CUSIP><Open_Price>0</Open_Price><High_Price>453.34</High_Price><Low_Price>444.11</Low_Price><Last_Price>453.34</Last_Price><Net_Change_in_Price>10.52</Net_Change_in_Price><Trade_Volume>3625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>448.48</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>458.69</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CACI</Symbol><CUSIP>127190304</CUSIP><Open_Price>532.98</Open_Price><High_Price>541.1</High_Price><Low_Price>531.91</Low_Price><Last_Price>537.41</Last_Price><Net_Change_in_Price>4.6</Net_Change_in_Price><Trade_Volume>46899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CADE</Symbol><CUSIP>12740C103</CUSIP><Open_Price>42.97</Open_Price><High_Price>43.42</High_Price><Low_Price>42.34</Low_Price><Last_Price>43.22</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>522308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CADE PRA</Symbol><CUSIP>12740C202</CUSIP><Open_Price>21.48</Open_Price><High_Price>21.8</High_Price><Low_Price>21.48</Low_Price><Last_Price>21.8</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>2500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CADL</Symbol><CUSIP>137404109</CUSIP><Open_Price>0</Open_Price><High_Price>5.59</High_Price><Low_Price>5.36</Low_Price><Last_Price>5.44</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>3707</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.38</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>5.5</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAE</Symbol><CUSIP>124765108</CUSIP><Open_Price>30.51</Open_Price><High_Price>31.14</High_Price><Low_Price>30.51</Low_Price><Last_Price>30.92</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>104210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAF</Symbol><CUSIP>617468103</CUSIP><Open_Price>17.55</Open_Price><High_Price>17.88</High_Price><Low_Price>17.55</Low_Price><Last_Price>17.88</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>5805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAFX</Symbol><CUSIP>74316P587</CUSIP><Open_Price>25.02</Open_Price><High_Price>25.02</High_Price><Low_Price>25.02</Low_Price><Last_Price>25.02</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAG</Symbol><CUSIP>205887102</CUSIP><Open_Price>17.23</Open_Price><High_Price>17.44</High_Price><Low_Price>17.1</Low_Price><Last_Price>17.3</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3104700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAH</Symbol><CUSIP>14149Y108</CUSIP><Open_Price>204.57</Open_Price><High_Price>205.76</High_Price><Low_Price>203.28</Low_Price><Last_Price>205.72</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>372058</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAI</Symbol><CUSIP>142152107</CUSIP><Open_Price>0</Open_Price><High_Price>27.06</High_Price><Low_Price>26.5</Low_Price><Last_Price>26.97</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>25545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAIE</Symbol><CUSIP>12811T571</CUSIP><Open_Price>26.76</Open_Price><High_Price>26.8</High_Price><Low_Price>26.61</Low_Price><Last_Price>26.8</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>8559</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAIQ</Symbol><CUSIP>12811T530</CUSIP><Open_Price>0</Open_Price><High_Price>25.46</High_Price><Low_Price>25.46</Low_Price><Last_Price>25.46</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAKE</Symbol><CUSIP>163072101</CUSIP><Open_Price>0</Open_Price><High_Price>52.87</High_Price><Low_Price>50.69</Low_Price><Last_Price>52.78</Last_Price><Net_Change_in_Price>2.3</Net_Change_in_Price><Trade_Volume>14722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.47</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>53.11</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAL</Symbol><CUSIP>129500104</CUSIP><Open_Price>12.3</Open_Price><High_Price>12.41</High_Price><Low_Price>11.94</Low_Price><Last_Price>12.25</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>249705</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CALC</Symbol><CUSIP>38942Q202</CUSIP><Open_Price>0</Open_Price><High_Price>6.85</High_Price><Low_Price>6.39</Low_Price><Last_Price>6.79</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>3052</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CALF</Symbol><CUSIP>69374H857</CUSIP><Open_Price>44.53</Open_Price><High_Price>44.86</High_Price><Low_Price>44.25</Low_Price><Last_Price>44.86</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>10463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CALI</Symbol><CUSIP>092528884</CUSIP><Open_Price>0</Open_Price><High_Price>50.47</High_Price><Low_Price>50.47</Low_Price><Last_Price>50.47</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>50.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CALM</Symbol><CUSIP>128030202</CUSIP><Open_Price>0</Open_Price><High_Price>80.02</High_Price><Low_Price>78.35</Low_Price><Last_Price>78.4</Last_Price><Net_Change_in_Price>-1.12</Net_Change_in_Price><Trade_Volume>8469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>78.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CALX</Symbol><CUSIP>13100M509</CUSIP><Open_Price>53.38</Open_Price><High_Price>53.88</High_Price><Low_Price>52.49</Low_Price><Last_Price>53.59</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>176711</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAMP</Symbol><CUSIP>13463J101</CUSIP><Open_Price>0</Open_Price><High_Price>6.12</High_Price><Low_Price>6.12</Low_Price><Last_Price>6.12</Last_Price><Net_Change_in_Price>6.12</Net_Change_in_Price><Trade_Volume>363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAMT</Symbol><CUSIP>M20791105</CUSIP><Open_Price>0</Open_Price><High_Price>116.8</High_Price><Low_Price>114.17</Low_Price><Last_Price>115.5</Last_Price><Net_Change_in_Price>9.02</Net_Change_in_Price><Trade_Volume>8237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>114.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>116.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAN</Symbol><CUSIP>134748102</CUSIP><Open_Price>0</Open_Price><High_Price>.77</High_Price><Low_Price>.71</Low_Price><Last_Price>.77</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>60737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.75</Closing_Bid_Price><Closing_Bid_Size>10300</Closing_Bid_Size><Closing_Ask_Price>.78</Closing_Ask_Price><Closing_Ask_Size>10000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CANF</Symbol><CUSIP>13471N300</CUSIP><Open_Price>.19</Open_Price><High_Price>.21</High_Price><Low_Price>.19</Low_Price><Last_Price>.21</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CANG</Symbol><CUSIP>G1820C102</CUSIP><Open_Price>1.47</Open_Price><High_Price>1.51</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.41</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>85475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAOS</Symbol><CUSIP>02072L516</CUSIP><Open_Price>89.75</Open_Price><High_Price>89.75</High_Price><Low_Price>89.71</Low_Price><Last_Price>89.71</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAPE</Symbol><CUSIP>25861R204</CUSIP><Open_Price>32.19</Open_Price><High_Price>32.19</High_Price><Low_Price>32.19</Low_Price><Last_Price>32.19</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAPL</Symbol><CUSIP>22758A105</CUSIP><Open_Price>20.42</Open_Price><High_Price>20.7</High_Price><Low_Price>20.42</Low_Price><Last_Price>20.62</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>3496</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAPR</Symbol><CUSIP>14070B309</CUSIP><Open_Price>0</Open_Price><High_Price>28.27</High_Price><Low_Price>27.55</Low_Price><Last_Price>28.27</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>11947</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.94</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>28.6</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAPS</Symbol><CUSIP>14068E208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>35</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.67</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAPT</Symbol><CUSIP>G18932106</CUSIP><Open_Price>0</Open_Price><High_Price>.42</High_Price><Low_Price>.37</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>5020</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAR</Symbol><CUSIP>053774105</CUSIP><Open_Price>0</Open_Price><High_Price>130.47</High_Price><Low_Price>128.23</Low_Price><Last_Price>128.28</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>4188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>126.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>129.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CARE</Symbol><CUSIP>146103106</CUSIP><Open_Price>0</Open_Price><High_Price>19.53</High_Price><Low_Price>19.4</Low_Price><Last_Price>19.46</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>1321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CARG</Symbol><CUSIP>141788109</CUSIP><Open_Price>0</Open_Price><High_Price>38.72</High_Price><Low_Price>37.57</Low_Price><Last_Price>37.62</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>18684</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>37.83</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CARL</Symbol><CUSIP>14280C105</CUSIP><Open_Price>0</Open_Price><High_Price>11.67</High_Price><Low_Price>11.63</Low_Price><Last_Price>11.63</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>418</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CARR</Symbol><CUSIP>14448C104</CUSIP><Open_Price>53.11</Open_Price><High_Price>53.96</High_Price><Low_Price>52.55</Low_Price><Last_Price>53.52</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>982798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CARS</Symbol><CUSIP>14575E105</CUSIP><Open_Price>12.2</Open_Price><High_Price>12.28</High_Price><Low_Price>12.02</Low_Price><Last_Price>12.04</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>248780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CART</Symbol><CUSIP>565394103</CUSIP><Open_Price>0</Open_Price><High_Price>45.24</High_Price><Low_Price>43.62</Low_Price><Last_Price>43.94</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>75882</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CARY</Symbol><CUSIP>03463K760</CUSIP><Open_Price>0</Open_Price><High_Price>20.83</High_Price><Low_Price>20.81</Low_Price><Last_Price>20.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.62</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>21.03</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CASH</Symbol><CUSIP>59100U108</CUSIP><Open_Price>0</Open_Price><High_Price>72.38</High_Price><Low_Price>71.56</Low_Price><Last_Price>71.78</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>3817</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>71.06</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>72.49</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CASI</Symbol><CUSIP>G1933S101</CUSIP><Open_Price>0</Open_Price><High_Price>.82</High_Price><Low_Price>.82</Low_Price><Last_Price>.82</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CASS</Symbol><CUSIP>14808P109</CUSIP><Open_Price>0</Open_Price><High_Price>40.76</High_Price><Low_Price>40.76</Low_Price><Last_Price>40.76</Last_Price><Net_Change_in_Price>-1.13</Net_Change_in_Price><Trade_Volume>1147</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>41.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CASY</Symbol><CUSIP>147528103</CUSIP><Open_Price>0</Open_Price><High_Price>558.65</High_Price><Low_Price>554.76</Low_Price><Last_Price>555.79</Last_Price><Net_Change_in_Price>3.27</Net_Change_in_Price><Trade_Volume>6377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>552.58</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>559.28</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAT</Symbol><CUSIP>149123101</CUSIP><Open_Price>577.59</Open_Price><High_Price>599.5</High_Price><Low_Price>575.86</Low_Price><Last_Price>598.41</Last_Price><Net_Change_in_Price>25.54</Net_Change_in_Price><Trade_Volume>613167</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CATH</Symbol><CUSIP>37954Y889</CUSIP><Open_Price>0</Open_Price><High_Price>82.79</High_Price><Low_Price>82.79</Low_Price><Last_Price>82.79</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.12</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>82.5</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CATO</Symbol><CUSIP>149205106</CUSIP><Open_Price>3.12</Open_Price><High_Price>3.14</High_Price><Low_Price>2.85</Low_Price><Last_Price>3</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>51826</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CATX</Symbol><CUSIP>46489V302</CUSIP><Open_Price>2.76</Open_Price><High_Price>2.81</High_Price><Low_Price>2.73</Low_Price><Last_Price>2.81</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>17530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CATY</Symbol><CUSIP>149150104</CUSIP><Open_Price>0</Open_Price><High_Price>48.77</High_Price><Low_Price>47.93</Low_Price><Last_Price>48.58</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>8641</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>48.96</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CAVA</Symbol><CUSIP>148929102</CUSIP><Open_Price>58.94</Open_Price><High_Price>61.1</High_Price><Low_Price>58.74</Low_Price><Last_Price>60.55</Last_Price><Net_Change_in_Price>1.86</Net_Change_in_Price><Trade_Volume>1184587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CB</Symbol><CUSIP>H1467J104</CUSIP><Open_Price>310.46</Open_Price><High_Price>311.28</High_Price><Low_Price>307.4</Low_Price><Last_Price>310.06</Last_Price><Net_Change_in_Price>-2.06</Net_Change_in_Price><Trade_Volume>442028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBAN</Symbol><CUSIP>19623P101</CUSIP><Open_Price>17.86</Open_Price><High_Price>17.86</High_Price><Low_Price>17.56</Low_Price><Last_Price>17.71</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>23649</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBAT</Symbol><CUSIP>14986C102</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.86</Low_Price><Last_Price>.86</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBC</Symbol><CUSIP>152413100</CUSIP><Open_Price>0</Open_Price><High_Price>24.09</High_Price><Low_Price>23.65</Low_Price><Last_Price>23.65</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>1558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBFV</Symbol><CUSIP>12479G101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>38</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBIO</Symbol><CUSIP>G2545C104</CUSIP><Open_Price>0</Open_Price><High_Price>11.14</High_Price><Low_Price>11.14</Low_Price><Last_Price>11.14</Last_Price><Net_Change_in_Price>11.14</Net_Change_in_Price><Trade_Volume>317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBK</Symbol><CUSIP>20112C106</CUSIP><Open_Price>0</Open_Price><High_Price>24.48</High_Price><Low_Price>24.48</Low_Price><Last_Price>24.48</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBL</Symbol><CUSIP>124830878</CUSIP><Open_Price>37.01</Open_Price><High_Price>37.19</High_Price><Low_Price>36.8</Low_Price><Last_Price>36.93</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>29734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBLL</Symbol><CUSIP>15678C102</CUSIP><Open_Price>0</Open_Price><High_Price>21.52</High_Price><Low_Price>20.96</Low_Price><Last_Price>21.2</Last_Price><Net_Change_in_Price>-.71</Net_Change_in_Price><Trade_Volume>2345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.05</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>21.48</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBNA</Symbol><CUSIP>15746L100</CUSIP><Open_Price>34.5</Open_Price><High_Price>34.65</High_Price><Low_Price>34.5</Low_Price><Last_Price>34.65</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBNK</Symbol><CUSIP>139737100</CUSIP><Open_Price>0</Open_Price><High_Price>27.89</High_Price><Low_Price>27.89</Low_Price><Last_Price>27.89</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBOA</Symbol><CUSIP>12811T670</CUSIP><Open_Price>25.86</Open_Price><High_Price>25.86</High_Price><Low_Price>25.86</Low_Price><Last_Price>25.86</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBOE</Symbol><CUSIP>12503M108</CUSIP><Open_Price>248.29</Open_Price><High_Price>249.21</High_Price><Low_Price>247.64</Low_Price><Last_Price>247.65</Last_Price><Net_Change_in_Price>-3.51</Net_Change_in_Price><Trade_Volume>7226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBRE</Symbol><CUSIP>12504L109</CUSIP><Open_Price>160.31</Open_Price><High_Price>161.24</High_Price><Low_Price>159.56</Low_Price><Last_Price>160.19</Last_Price><Net_Change_in_Price>-.6</Net_Change_in_Price><Trade_Volume>246376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBRL</Symbol><CUSIP>22410J106</CUSIP><Open_Price>0</Open_Price><High_Price>26.89</High_Price><Low_Price>25.41</Low_Price><Last_Price>26.84</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>16353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.6</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>27.01</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBSH</Symbol><CUSIP>200525103</CUSIP><Open_Price>0</Open_Price><High_Price>52.52</High_Price><Low_Price>51.83</Low_Price><Last_Price>52.26</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>14631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.01</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>52.49</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBT</Symbol><CUSIP>127055101</CUSIP><Open_Price>66.4</Open_Price><High_Price>67.29</High_Price><Low_Price>65.85</Low_Price><Last_Price>67.05</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>97334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBU</Symbol><CUSIP>203607106</CUSIP><Open_Price>57.45</Open_Price><High_Price>58.32</High_Price><Low_Price>57.33</Low_Price><Last_Price>58.1</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>69902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBUS</Symbol><CUSIP>17166A101</CUSIP><Open_Price>0</Open_Price><High_Price>1.82</High_Price><Low_Price>1.78</Low_Price><Last_Price>1.78</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CBZ</Symbol><CUSIP>124805102</CUSIP><Open_Price>50.32</Open_Price><High_Price>50.87</High_Price><Low_Price>49.8</Low_Price><Last_Price>50.8</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>226568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CC</Symbol><CUSIP>163851108</CUSIP><Open_Price>11.96</Open_Price><High_Price>12.38</High_Price><Low_Price>11.84</Low_Price><Last_Price>12.25</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>917437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCAP</Symbol><CUSIP>225655109</CUSIP><Open_Price>0</Open_Price><High_Price>14.39</High_Price><Low_Price>14.13</Low_Price><Last_Price>14.28</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>7444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCB</Symbol><CUSIP>19046P209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-114.33</Net_Change_in_Price><Trade_Volume>428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>112</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>114.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCBG</Symbol><CUSIP>139674105</CUSIP><Open_Price>0</Open_Price><High_Price>42.75</High_Price><Low_Price>42.02</Low_Price><Last_Price>42.38</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>25835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>42.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCC</Symbol><CUSIP>12510Q100</CUSIP><Open_Price>0</Open_Price><High_Price>7.98</High_Price><Low_Price>7.75</Low_Price><Last_Price>7.88</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>84362</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.86</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>7.89</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCCC</Symbol><CUSIP>12529R107</CUSIP><Open_Price>0</Open_Price><High_Price>1.96</High_Price><Low_Price>1.88</Low_Price><Last_Price>1.93</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>18109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.9</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>1.95</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCCX</Symbol><CUSIP>G2130T108</CUSIP><Open_Price>0</Open_Price><High_Price>17.11</High_Price><Low_Price>15.96</Low_Price><Last_Price>17.09</Last_Price><Net_Change_in_Price>1.48</Net_Change_in_Price><Trade_Volume>9736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCCXW</Symbol><CUSIP>G2130T116</CUSIP><Open_Price>0</Open_Price><High_Price>8.02</High_Price><Low_Price>8.02</Low_Price><Last_Price>8.02</Last_Price><Net_Change_in_Price>8.02</Net_Change_in_Price><Trade_Volume>1911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCD</Symbol><CUSIP>12811V105</CUSIP><Open_Price>0</Open_Price><High_Price>21.15</High_Price><Low_Price>21.12</Low_Price><Last_Price>21.15</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCEC</Symbol><CUSIP>Y00408107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>17.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCEF</Symbol><CUSIP>12811T407</CUSIP><Open_Price>28.71</Open_Price><High_Price>28.71</High_Price><Low_Price>28.71</Low_Price><Last_Price>28.71</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>39</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCEP</Symbol><CUSIP>G25839104</CUSIP><Open_Price>0</Open_Price><High_Price>89.73</High_Price><Low_Price>88.15</Low_Price><Last_Price>88.25</Last_Price><Net_Change_in_Price>-2.46</Net_Change_in_Price><Trade_Volume>40377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>87.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>88.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCG</Symbol><CUSIP>G20707108</CUSIP><Open_Price>0</Open_Price><High_Price>.85</High_Price><Low_Price>.84</Low_Price><Last_Price>.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCHH</Symbol><CUSIP>G1993F106</CUSIP><Open_Price>0</Open_Price><High_Price>.6</High_Price><Low_Price>.56</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1768</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.55</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCI</Symbol><CUSIP>22822V101</CUSIP><Open_Price>88.85</Open_Price><High_Price>89.2</High_Price><Low_Price>87.74</Low_Price><Last_Price>88.7</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>558649</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCID</Symbol><CUSIP>92535C609</CUSIP><Open_Price>25.33</Open_Price><High_Price>25.33</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.32</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCIF</Symbol><CUSIP>92535C104</CUSIP><Open_Price>4.72</Open_Price><High_Price>4.74</High_Price><Low_Price>4.67</Low_Price><Last_Price>4.74</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>14945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCII</Symbol><CUSIP>G2254C121</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>8.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCJ</Symbol><CUSIP>13321L108</CUSIP><Open_Price>93</Open_Price><High_Price>99</High_Price><Low_Price>93</Low_Price><Last_Price>98.56</Last_Price><Net_Change_in_Price>7.07</Net_Change_in_Price><Trade_Volume>697549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCK</Symbol><CUSIP>228368106</CUSIP><Open_Price>102.85</Open_Price><High_Price>104.74</High_Price><Low_Price>102.25</Low_Price><Last_Price>104.18</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>185034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCL</Symbol><CUSIP>143658300</CUSIP><Open_Price>30.69</Open_Price><High_Price>31.22</High_Price><Low_Price>30.37</Low_Price><Last_Price>30.92</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>4134070</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCLD</Symbol><CUSIP>14167R100</CUSIP><Open_Price>0</Open_Price><High_Price>2.95</High_Price><Low_Price>2.87</Low_Price><Last_Price>2.91</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.89</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.96</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCM</Symbol><CUSIP>206277204</CUSIP><Open_Price>4.32</Open_Price><High_Price>4.32</High_Price><Low_Price>4.17</Low_Price><Last_Price>4.27</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCNE</Symbol><CUSIP>126128107</CUSIP><Open_Price>0</Open_Price><High_Price>25.79</High_Price><Low_Price>25.79</Low_Price><Last_Price>25.79</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>1602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCO</Symbol><CUSIP>18453H106</CUSIP><Open_Price>2.24</Open_Price><High_Price>2.24</High_Price><Low_Price>2.12</Low_Price><Last_Price>2.12</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>440556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCOI</Symbol><CUSIP>19239V302</CUSIP><Open_Price>0</Open_Price><High_Price>21.54</High_Price><Low_Price>20.52</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>-.91</Net_Change_in_Price><Trade_Volume>9964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.41</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>20.82</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCRN</Symbol><CUSIP>227483104</CUSIP><Open_Price>0</Open_Price><High_Price>8.23</High_Price><Low_Price>8.07</Low_Price><Last_Price>8.07</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>11026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.96</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>8.15</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCS</Symbol><CUSIP>156504300</CUSIP><Open_Price>59.33</Open_Price><High_Price>59.52</High_Price><Low_Price>58.71</Low_Price><Last_Price>58.94</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>85627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCSB</Symbol><CUSIP>88636J535</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>28</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCSI</Symbol><CUSIP>20848V105</CUSIP><Open_Price>0</Open_Price><High_Price>22.01</High_Price><Low_Price>21.71</Low_Price><Last_Price>21.76</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>4901</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.5</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>21.91</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCSO</Symbol><CUSIP>88634T105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-24.82</Net_Change_in_Price><Trade_Volume>91</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.25</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>25.32</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCTG</Symbol><CUSIP>G1993R100</CUSIP><Open_Price>0</Open_Price><High_Price>.15</High_Price><Low_Price>.13</Low_Price><Last_Price>.14</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCU</Symbol><CUSIP>204429104</CUSIP><Open_Price>12.95</Open_Price><High_Price>12.95</High_Price><Low_Price>12.66</Low_Price><Last_Price>12.67</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>23228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCUP</Symbol><CUSIP>26923Q614</CUSIP><Open_Price>4.58</Open_Price><High_Price>4.92</High_Price><Low_Price>4.38</Low_Price><Last_Price>4.8</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>37406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CCXIU</Symbol><CUSIP>G2131A124</CUSIP><Open_Price>0</Open_Price><High_Price>10.34</High_Price><Low_Price>10.33</Low_Price><Last_Price>10.34</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>1101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>10.32</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CD</Symbol><CUSIP>G59467202</CUSIP><Open_Price>0</Open_Price><High_Price>5.06</High_Price><Low_Price>4.44</Low_Price><Last_Price>4.56</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>3003</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.3</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>4.58</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDC</Symbol><CUSIP>92647N824</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-66.23</Net_Change_in_Price><Trade_Volume>114</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>68.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDE</Symbol><CUSIP>192108504</CUSIP><Open_Price>18.58</Open_Price><High_Price>18.58</High_Price><Low_Price>16.95</Low_Price><Last_Price>17.55</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>3020601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDIG</Symbol><CUSIP>02072Q382</CUSIP><Open_Price>0</Open_Price><High_Price>25.17</High_Price><Low_Price>25.17</Low_Price><Last_Price>25.17</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.13</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>25.17</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDIO</Symbol><CUSIP>14159C202</CUSIP><Open_Price>0</Open_Price><High_Price>2.83</High_Price><Low_Price>2.65</Low_Price><Last_Price>2.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDLR</Symbol><CUSIP>12738K109</CUSIP><Open_Price>18.96</Open_Price><High_Price>19.23</High_Price><Low_Price>18.94</Low_Price><Last_Price>19.05</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>17001</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDLX</Symbol><CUSIP>14161W105</CUSIP><Open_Price>0</Open_Price><High_Price>1.14</High_Price><Low_Price>1.11</Low_Price><Last_Price>1.14</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7596</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.17</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDNA</Symbol><CUSIP>14167L103</CUSIP><Open_Price>0</Open_Price><High_Price>19.31</High_Price><Low_Price>18.83</Low_Price><Last_Price>19.14</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>8246</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.97</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>19.3</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDNL</Symbol><CUSIP>14154A102</CUSIP><Open_Price>0</Open_Price><High_Price>24.13</High_Price><Low_Price>22.19</Low_Price><Last_Price>22.65</Last_Price><Net_Change_in_Price>-1.38</Net_Change_in_Price><Trade_Volume>9397</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDNS</Symbol><CUSIP>127387108</CUSIP><Open_Price>0</Open_Price><High_Price>315.74</High_Price><Low_Price>306.63</Low_Price><Last_Price>310.33</Last_Price><Net_Change_in_Price>-2.21</Net_Change_in_Price><Trade_Volume>17615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>310.05</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>310.7</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDP</Symbol><CUSIP>22002T108</CUSIP><Open_Price>27.78</Open_Price><High_Price>27.78</High_Price><Low_Price>27.24</Low_Price><Last_Price>27.49</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>374349</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDR PRB</Symbol><CUSIP>150602407</CUSIP><Open_Price>18.09</Open_Price><High_Price>18.1</High_Price><Low_Price>18.09</Low_Price><Last_Price>18.1</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDR PRC</Symbol><CUSIP>150602506</CUSIP><Open_Price>17.05</Open_Price><High_Price>17.05</High_Price><Low_Price>17.01</Low_Price><Last_Price>17.01</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDRE</Symbol><CUSIP>12763L105</CUSIP><Open_Price>40.9</Open_Price><High_Price>41.49</High_Price><Low_Price>40.51</Low_Price><Last_Price>41.12</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>68503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDRO</Symbol><CUSIP>L18268109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>21</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDT</Symbol><CUSIP>20678X403</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.29</Net_Change_in_Price><Trade_Volume>43</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDTG</Symbol><CUSIP>G2030P107</CUSIP><Open_Price>0</Open_Price><High_Price>.44</High_Price><Low_Price>.4</Low_Price><Last_Price>.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/20/2025</Last_Trade_Date><Closing_Bid_Price>.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDTX</Symbol><CUSIP>171757206</CUSIP><Open_Price>0</Open_Price><High_Price>221.07</High_Price><Low_Price>220.59</Low_Price><Last_Price>220.95</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>30434</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>220.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>221.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDW</Symbol><CUSIP>12514G108</CUSIP><Open_Price>0</Open_Price><High_Price>137.56</High_Price><Low_Price>133.05</Low_Price><Last_Price>133.1</Last_Price><Net_Change_in_Price>-3.17</Net_Change_in_Price><Trade_Volume>13215</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>132.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>133.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDXS</Symbol><CUSIP>192005106</CUSIP><Open_Price>0</Open_Price><High_Price>1.65</High_Price><Low_Price>1.58</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>28264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.59</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>1.65</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CDZI</Symbol><CUSIP>127537207</CUSIP><Open_Price>0</Open_Price><High_Price>5.82</High_Price><Low_Price>5.67</Low_Price><Last_Price>5.82</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>9006</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.74</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>5.88</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CE</Symbol><CUSIP>150870103</CUSIP><Open_Price>42.54</Open_Price><High_Price>42.88</High_Price><Low_Price>41.45</Low_Price><Last_Price>42.16</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>428698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CECO</Symbol><CUSIP>125141101</CUSIP><Open_Price>0</Open_Price><High_Price>60.17</High_Price><Low_Price>59.48</Low_Price><Last_Price>59.82</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>1798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.28</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>60.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEE</Symbol><CUSIP>153436100</CUSIP><Open_Price>18</Open_Price><High_Price>18.02</High_Price><Low_Price>17.76</Low_Price><Last_Price>18.02</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>2857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEF</Symbol><CUSIP>85208R101</CUSIP><Open_Price>46.91</Open_Price><High_Price>46.91</High_Price><Low_Price>45.72</Low_Price><Last_Price>46.12</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>4581</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEFS</Symbol><CUSIP>30151E806</CUSIP><Open_Price>22.9</Open_Price><High_Price>22.9</High_Price><Low_Price>22.79</Low_Price><Last_Price>22.79</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEG</Symbol><CUSIP>21037T109</CUSIP><Open_Price>0</Open_Price><High_Price>372.71</High_Price><Low_Price>359.74</Low_Price><Last_Price>366.28</Last_Price><Net_Change_in_Price>12.97</Net_Change_in_Price><Trade_Volume>30621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>365.75</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>366.71</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CELC</Symbol><CUSIP>15102K100</CUSIP><Open_Price>0</Open_Price><High_Price>100.58</High_Price><Low_Price>98.72</Low_Price><Last_Price>100.16</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>11131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>99.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CELG RT</Symbol><CUSIP>110122140</CUSIP><Open_Price>.07</Open_Price><High_Price>.08</High_Price><Low_Price>.07</Low_Price><Last_Price>.08</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>12970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CELH</Symbol><CUSIP>15118V207</CUSIP><Open_Price>0</Open_Price><High_Price>48.52</High_Price><Low_Price>45.82</Low_Price><Last_Price>47.77</Last_Price><Net_Change_in_Price>2.03</Net_Change_in_Price><Trade_Volume>71386</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>47.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CELU</Symbol><CUSIP>151190204</CUSIP><Open_Price>0</Open_Price><High_Price>1.12</High_Price><Low_Price>1.12</Low_Price><Last_Price>1.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CELZ</Symbol><CUSIP>22529Y408</CUSIP><Open_Price>0</Open_Price><High_Price>1.95</High_Price><Low_Price>1.95</Low_Price><Last_Price>1.95</Last_Price><Net_Change_in_Price>1.95</Net_Change_in_Price><Trade_Volume>105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEMB</Symbol><CUSIP>464286251</CUSIP><Open_Price>45.82</Open_Price><High_Price>45.82</High_Price><Low_Price>45.82</Low_Price><Last_Price>45.82</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CENN</Symbol><CUSIP>150964104</CUSIP><Open_Price>0</Open_Price><High_Price>.15</High_Price><Low_Price>.14</Low_Price><Last_Price>.15</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1540</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CENT</Symbol><CUSIP>153527106</CUSIP><Open_Price>0</Open_Price><High_Price>32.13</High_Price><Low_Price>31.88</Low_Price><Last_Price>31.88</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>1239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CENTA</Symbol><CUSIP>153527205</CUSIP><Open_Price>0</Open_Price><High_Price>29.14</High_Price><Low_Price>28.96</Low_Price><Last_Price>28.96</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>3619</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.68</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>29.21</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CENX</Symbol><CUSIP>156431108</CUSIP><Open_Price>0</Open_Price><High_Price>41.39</High_Price><Low_Price>39.92</Low_Price><Last_Price>40.94</Last_Price><Net_Change_in_Price>1.77</Net_Change_in_Price><Trade_Volume>12013</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.72</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.22</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEPF</Symbol><CUSIP>G1828E100</CUSIP><Open_Price>0</Open_Price><High_Price>10.31</High_Price><Low_Price>10.31</Low_Price><Last_Price>10.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>8.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEPO</Symbol><CUSIP>G1827K107</CUSIP><Open_Price>0</Open_Price><High_Price>10.49</High_Price><Low_Price>10.48</Low_Price><Last_Price>10.48</Last_Price><Net_Change_in_Price>10.48</Net_Change_in_Price><Trade_Volume>1453</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEPT</Symbol><CUSIP>G1827P106</CUSIP><Open_Price>0</Open_Price><High_Price>11.38</High_Price><Low_Price>11.31</Low_Price><Last_Price>11.32</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEPU</Symbol><CUSIP>155038201</CUSIP><Open_Price>17.55</Open_Price><High_Price>17.55</High_Price><Low_Price>16.9</Low_Price><Last_Price>17.35</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>84071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CERS</Symbol><CUSIP>157085101</CUSIP><Open_Price>0</Open_Price><High_Price>2.06</High_Price><Low_Price>1.97</Low_Price><Last_Price>1.98</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>35268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.97</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>1.99</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CERT</Symbol><CUSIP>15687V109</CUSIP><Open_Price>0</Open_Price><High_Price>8.93</High_Price><Low_Price>8.66</Low_Price><Last_Price>8.75</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>38131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.65</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>8.83</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CERY</Symbol><CUSIP>78468R440</CUSIP><Open_Price>28.68</Open_Price><High_Price>28.68</High_Price><Low_Price>28.68</Low_Price><Last_Price>28.68</Last_Price><Net_Change_in_Price>-1.98</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CET</Symbol><CUSIP>155123102</CUSIP><Open_Price>50.43</Open_Price><High_Price>50.8</High_Price><Low_Price>50.43</Low_Price><Last_Price>50.8</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>703</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CETX</Symbol><CUSIP>15130G873</CUSIP><Open_Price>0</Open_Price><High_Price>2.97</High_Price><Low_Price>2.73</Low_Price><Last_Price>2.73</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>7607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CETY</Symbol><CUSIP>18452H305</CUSIP><Open_Price>0</Open_Price><High_Price>.73</High_Price><Low_Price>.73</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEV</Symbol><CUSIP>27826F101</CUSIP><Open_Price>10.05</Open_Price><High_Price>10.06</High_Price><Low_Price>10.05</Low_Price><Last_Price>10.06</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEVA</Symbol><CUSIP>157210105</CUSIP><Open_Price>0</Open_Price><High_Price>22.59</High_Price><Low_Price>22.31</Low_Price><Last_Price>22.43</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>2365</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.22</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>22.63</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CEW</Symbol><CUSIP>97717W133</CUSIP><Open_Price>18.95</Open_Price><High_Price>18.99</High_Price><Low_Price>18.95</Low_Price><Last_Price>18.99</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CF</Symbol><CUSIP>125269100</CUSIP><Open_Price>77.48</Open_Price><High_Price>80.99</High_Price><Low_Price>77.15</Low_Price><Last_Price>80.13</Last_Price><Net_Change_in_Price>2.79</Net_Change_in_Price><Trade_Volume>977532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFA</Symbol><CUSIP>92647N766</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>88.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>93.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFBK</Symbol><CUSIP>12520L109</CUSIP><Open_Price>0</Open_Price><High_Price>24.5</High_Price><Low_Price>24.46</Low_Price><Last_Price>24.5</Last_Price><Net_Change_in_Price>24.5</Net_Change_in_Price><Trade_Volume>609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFFI</Symbol><CUSIP>12466Q104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>73.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFFN</Symbol><CUSIP>14057J101</CUSIP><Open_Price>0</Open_Price><High_Price>6.82</High_Price><Low_Price>6.68</Low_Price><Last_Price>6.7</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>23736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.64</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>6.76</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFG</Symbol><CUSIP>174610105</CUSIP><Open_Price>58.46</Open_Price><High_Price>59.65</High_Price><Low_Price>58.26</Low_Price><Last_Price>59.39</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>991661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFG PRE</Symbol><CUSIP>174610402</CUSIP><Open_Price>19.17</Open_Price><High_Price>19.39</High_Price><Low_Price>19.14</Low_Price><Last_Price>19.37</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>9056</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFG PRH</Symbol><CUSIP>174610600</CUSIP><Open_Price>26.48</Open_Price><High_Price>26.53</High_Price><Low_Price>26.35</Low_Price><Last_Price>26.5</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>5673</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFG PRI</Symbol><CUSIP>174610808</CUSIP><Open_Price>25.4</Open_Price><High_Price>25.4</High_Price><Low_Price>25.33</Low_Price><Last_Price>25.39</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8682</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFLT</Symbol><CUSIP>20717M103</CUSIP><Open_Price>0</Open_Price><High_Price>30.28</High_Price><Low_Price>30.09</Low_Price><Last_Price>30.11</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>501204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.1</Closing_Bid_Price><Closing_Bid_Size>2800</Closing_Bid_Size><Closing_Ask_Price>30.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFND</Symbol><CUSIP>12673Q103</CUSIP><Open_Price>4.9</Open_Price><High_Price>5.09</High_Price><Low_Price>4.9</Low_Price><Last_Price>5.09</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>5879</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFO</Symbol><CUSIP>92647N782</CUSIP><Open_Price>0</Open_Price><High_Price>74.36</High_Price><Low_Price>74.35</Low_Price><Last_Price>74.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>71.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>76.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFR</Symbol><CUSIP>229899109</CUSIP><Open_Price>126.48</Open_Price><High_Price>128.59</High_Price><Low_Price>125.59</Low_Price><Last_Price>128.17</Last_Price><Net_Change_in_Price>1.54</Net_Change_in_Price><Trade_Volume>112404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CFR PRB</Symbol><CUSIP>229899307</CUSIP><Open_Price>17.42</Open_Price><High_Price>17.61</High_Price><Low_Price>17.42</Low_Price><Last_Price>17.53</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>2257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CG</Symbol><CUSIP>14316J108</CUSIP><Open_Price>0</Open_Price><High_Price>60.91</High_Price><Low_Price>59.88</Low_Price><Last_Price>60.86</Last_Price><Net_Change_in_Price>1.78</Net_Change_in_Price><Trade_Volume>15200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>60.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>60.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGABL</Symbol><CUSIP>14314C105</CUSIP><Open_Price>0</Open_Price><High_Price>17.27</High_Price><Low_Price>17.27</Low_Price><Last_Price>17.27</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGAU</Symbol><CUSIP>152006102</CUSIP><Open_Price>14.68</Open_Price><High_Price>14.68</High_Price><Low_Price>13.76</Low_Price><Last_Price>14.14</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>382627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGBD</Symbol><CUSIP>872280102</CUSIP><Open_Price>0</Open_Price><High_Price>12.65</High_Price><Low_Price>12.35</Low_Price><Last_Price>12.56</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>24197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.44</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>12.65</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGBL</Symbol><CUSIP>14021D107</CUSIP><Open_Price>35.45</Open_Price><High_Price>35.54</High_Price><Low_Price>35.43</Low_Price><Last_Price>35.54</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>6343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGC</Symbol><CUSIP>138035704</CUSIP><Open_Price>0</Open_Price><High_Price>1.2</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.19</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>304438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.18</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>1.19</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGCB</Symbol><CUSIP>14020Y508</CUSIP><Open_Price>26.5</Open_Price><High_Price>26.51</High_Price><Low_Price>26.48</Low_Price><Last_Price>26.48</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>36181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGCP</Symbol><CUSIP>14020Y102</CUSIP><Open_Price>22.65</Open_Price><High_Price>22.65</High_Price><Low_Price>22.64</Low_Price><Last_Price>22.64</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGCT</Symbol><CUSIP>G19307100</CUSIP><Open_Price>0</Open_Price><High_Price>10.31</High_Price><Low_Price>10.31</Low_Price><Last_Price>10.31</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGCV</Symbol><CUSIP>14020U100</CUSIP><Open_Price>30.56</Open_Price><High_Price>30.71</High_Price><Low_Price>30.56</Low_Price><Last_Price>30.69</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGDG</Symbol><CUSIP>14021L109</CUSIP><Open_Price>35.81</Open_Price><High_Price>35.96</High_Price><Low_Price>35.78</Low_Price><Last_Price>35.93</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>12193</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGDV</Symbol><CUSIP>14020W106</CUSIP><Open_Price>43.72</Open_Price><High_Price>44</High_Price><Low_Price>43.69</Low_Price><Last_Price>43.95</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>227528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGEM</Symbol><CUSIP>230031106</CUSIP><Open_Price>0</Open_Price><High_Price>10.26</High_Price><Low_Price>10</Low_Price><Last_Price>10.13</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>12041</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.24</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGEN</Symbol><CUSIP>M25722105</CUSIP><Open_Price>0</Open_Price><High_Price>1.58</High_Price><Low_Price>1.54</Low_Price><Last_Price>1.56</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGGE</Symbol><CUSIP>14020R107</CUSIP><Open_Price>31.9</Open_Price><High_Price>31.99</High_Price><Low_Price>31.82</Low_Price><Last_Price>31.92</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>16198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGGG</Symbol><CUSIP>14022A201</CUSIP><Open_Price>28.76</Open_Price><High_Price>28.76</High_Price><Low_Price>28.76</Low_Price><Last_Price>28.76</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGGO</Symbol><CUSIP>14020X104</CUSIP><Open_Price>35.08</Open_Price><High_Price>35.19</High_Price><Low_Price>35</Low_Price><Last_Price>35.16</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>24552</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGGR</Symbol><CUSIP>14020G101</CUSIP><Open_Price>44.72</Open_Price><High_Price>44.93</High_Price><Low_Price>44.28</Low_Price><Last_Price>44.55</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>56437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGHM</Symbol><CUSIP>14020Y805</CUSIP><Open_Price>25.47</Open_Price><High_Price>25.48</High_Price><Low_Price>25.47</Low_Price><Last_Price>25.47</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGIB</Symbol><CUSIP>14020Y706</CUSIP><Open_Price>25.33</Open_Price><High_Price>25.33</High_Price><Low_Price>25.33</Low_Price><Last_Price>25.33</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGIC</Symbol><CUSIP>14021T102</CUSIP><Open_Price>32.92</Open_Price><High_Price>33.05</High_Price><Low_Price>32.88</Low_Price><Last_Price>33.05</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>11428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGIE</Symbol><CUSIP>14021M107</CUSIP><Open_Price>35.23</Open_Price><High_Price>35.27</High_Price><Low_Price>35.11</Low_Price><Last_Price>35.25</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>15026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGMM</Symbol><CUSIP>14022A102</CUSIP><Open_Price>28.87</Open_Price><High_Price>29.23</High_Price><Low_Price>28.85</Low_Price><Last_Price>29.2</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>11991</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGMS</Symbol><CUSIP>14020Y300</CUSIP><Open_Price>27.64</Open_Price><High_Price>27.65</High_Price><Low_Price>27.62</Low_Price><Last_Price>27.64</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11253</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGMU</Symbol><CUSIP>14020Y201</CUSIP><Open_Price>27.4</Open_Price><High_Price>27.41</High_Price><Low_Price>27.39</Low_Price><Last_Price>27.41</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>22375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGNG</Symbol><CUSIP>14021N105</CUSIP><Open_Price>32.56</Open_Price><High_Price>32.59</High_Price><Low_Price>32.43</Low_Price><Last_Price>32.54</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>47300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGNT</Symbol><CUSIP>M25133105</CUSIP><Open_Price>0</Open_Price><High_Price>9.1</High_Price><Low_Price>8.87</Low_Price><Last_Price>8.9</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>2362</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.83</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGNX</Symbol><CUSIP>192422103</CUSIP><Open_Price>0</Open_Price><High_Price>36.92</High_Price><Low_Price>36.23</Low_Price><Last_Price>36.86</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>11837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGO</Symbol><CUSIP>128118106</CUSIP><Open_Price>0</Open_Price><High_Price>11.47</High_Price><Low_Price>11.47</Low_Price><Last_Price>11.47</Last_Price><Net_Change_in_Price>11.47</Net_Change_in_Price><Trade_Volume>186</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGON</Symbol><CUSIP>156944100</CUSIP><Open_Price>0</Open_Price><High_Price>41.95</High_Price><Low_Price>40.85</Low_Price><Last_Price>41.8</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>15675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.33</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.23</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGSD</Symbol><CUSIP>14020Y409</CUSIP><Open_Price>26.02</Open_Price><High_Price>26.02</High_Price><Low_Price>25.99</Low_Price><Last_Price>25.99</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>12800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGSM</Symbol><CUSIP>14020Y607</CUSIP><Open_Price>26.36</Open_Price><High_Price>26.38</High_Price><Low_Price>26.36</Low_Price><Last_Price>26.37</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2232</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGTL</Symbol><CUSIP>G2563P102</CUSIP><Open_Price>0</Open_Price><High_Price>1.21</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.21</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.34</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGTX</Symbol><CUSIP>19243B102</CUSIP><Open_Price>0</Open_Price><High_Price>1.49</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.47</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>9919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.44</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>1.5</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGUI</Symbol><CUSIP>14020Y888</CUSIP><Open_Price>25.3</Open_Price><High_Price>25.3</High_Price><Low_Price>25.3</Low_Price><Last_Price>25.3</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGUS</Symbol><CUSIP>14020V108</CUSIP><Open_Price>40.48</Open_Price><High_Price>40.49</High_Price><Low_Price>40.22</Low_Price><Last_Price>40.37</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>15168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGV</Symbol><CUSIP>90214Q584</CUSIP><Open_Price>14.82</Open_Price><High_Price>14.83</High_Price><Low_Price>14.82</Low_Price><Last_Price>14.83</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CGXU</Symbol><CUSIP>14019W109</CUSIP><Open_Price>30.17</Open_Price><High_Price>30.22</High_Price><Low_Price>30.04</Low_Price><Last_Price>30.22</Last_Price><Net_Change_in_Price>.6</Net_Change_in_Price><Trade_Volume>34124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHA</Symbol><CUSIP>15743P104</CUSIP><Open_Price>0</Open_Price><High_Price>12.48</High_Price><Low_Price>12.17</Low_Price><Last_Price>12.31</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>13881</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHAC</Symbol><CUSIP>G24979109</CUSIP><Open_Price>0</Open_Price><High_Price>10.96</High_Price><Low_Price>10.86</Low_Price><Last_Price>10.91</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>3923</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHAI</Symbol><CUSIP>83013Q871</CUSIP><Open_Price>0</Open_Price><High_Price>1.87</High_Price><Low_Price>1.87</Low_Price><Last_Price>1.87</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHAT</Symbol><CUSIP>88636J600</CUSIP><Open_Price>60.64</Open_Price><High_Price>60.64</High_Price><Low_Price>60.14</Low_Price><Last_Price>60.32</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>1576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHAU</Symbol><CUSIP>25490K869</CUSIP><Open_Price>21.52</Open_Price><High_Price>21.6</High_Price><Low_Price>21.45</Low_Price><Last_Price>21.57</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>3048</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHCI</Symbol><CUSIP>205684202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-11.93</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHCO</Symbol><CUSIP>177835105</CUSIP><Open_Price>0</Open_Price><High_Price>119.11</High_Price><Low_Price>119.11</Low_Price><Last_Price>119.11</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>118.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>121.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHCT</Symbol><CUSIP>20369C106</CUSIP><Open_Price>16.5</Open_Price><High_Price>16.5</High_Price><Low_Price>16.09</Low_Price><Last_Price>16.33</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>78275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHD</Symbol><CUSIP>171340102</CUSIP><Open_Price>83.52</Open_Price><High_Price>83.52</High_Price><Low_Price>82.41</Low_Price><Last_Price>82.64</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>568670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHDN</Symbol><CUSIP>171484108</CUSIP><Open_Price>0</Open_Price><High_Price>112.95</High_Price><Low_Price>109.91</Low_Price><Last_Price>112.06</Last_Price><Net_Change_in_Price>-1.72</Net_Change_in_Price><Trade_Volume>8679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>111.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>112.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHE</Symbol><CUSIP>16359R103</CUSIP><Open_Price>427.65</Open_Price><High_Price>427.65</High_Price><Low_Price>422.1</Low_Price><Last_Price>423.79</Last_Price><Net_Change_in_Price>-4.07</Net_Change_in_Price><Trade_Volume>26818</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHECU</Symbol><CUSIP>G2086N113</CUSIP><Open_Price>0</Open_Price><High_Price>10.05</High_Price><Low_Price>10.05</Low_Price><Last_Price>10.05</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/14/2025</Last_Trade_Date><Closing_Bid_Price>8.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHEF</Symbol><CUSIP>163086101</CUSIP><Open_Price>0</Open_Price><High_Price>63.24</High_Price><Low_Price>62.36</Low_Price><Last_Price>62.36</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>2761</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>63.04</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHGG</Symbol><CUSIP>163092109</CUSIP><Open_Price>.95</Open_Price><High_Price>.99</High_Price><Low_Price>.92</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>144510</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHGX</Symbol><CUSIP>02072L151</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>24</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.26</Closing_Bid_Price><Closing_Bid_Size>5500</Closing_Bid_Size><Closing_Ask_Price>27.37</Closing_Ask_Price><Closing_Ask_Size>5500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHH</Symbol><CUSIP>169905106</CUSIP><Open_Price>94.77</Open_Price><High_Price>97.32</High_Price><Low_Price>93.48</Low_Price><Last_Price>96.1</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>200552</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHI</Symbol><CUSIP>128117108</CUSIP><Open_Price>0</Open_Price><High_Price>10.66</High_Price><Low_Price>10.58</Low_Price><Last_Price>10.62</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>4262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.59</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>10.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHKP</Symbol><CUSIP>M22465104</CUSIP><Open_Price>0</Open_Price><High_Price>181.44</High_Price><Low_Price>180.31</Low_Price><Last_Price>181.08</Last_Price><Net_Change_in_Price>-4.4</Net_Change_in_Price><Trade_Volume>3663</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>179.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>182.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHMG</Symbol><CUSIP>164024101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>56.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHMI</Symbol><CUSIP>164651101</CUSIP><Open_Price>2.5</Open_Price><High_Price>2.55</High_Price><Low_Price>2.48</Low_Price><Last_Price>2.52</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>60911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHMI PRA</Symbol><CUSIP>164651200</CUSIP><Open_Price>20.63</Open_Price><High_Price>20.69</High_Price><Low_Price>20.63</Low_Price><Last_Price>20.69</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHMI PRB</Symbol><CUSIP>164651309</CUSIP><Open_Price>23.5</Open_Price><High_Price>23.57</High_Price><Low_Price>23.48</Low_Price><Last_Price>23.57</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHNR</Symbol><CUSIP>G2110U125</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHOW</Symbol><CUSIP>G2124J108</CUSIP><Open_Price>1.06</Open_Price><High_Price>1.14</High_Price><Low_Price>.73</Low_Price><Last_Price>.77</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>276453</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHPG</Symbol><CUSIP>G2124S108</CUSIP><Open_Price>0</Open_Price><High_Price>10.19</High_Price><Low_Price>10.19</Low_Price><Last_Price>10.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>8.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHPS</Symbol><CUSIP>23306X886</CUSIP><Open_Price>0</Open_Price><High_Price>49.54</High_Price><Low_Price>49.54</Low_Price><Last_Price>49.54</Last_Price><Net_Change_in_Price>3.25</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHPT</Symbol><CUSIP>15961R303</CUSIP><Open_Price>6.74</Open_Price><High_Price>7.12</High_Price><Low_Price>6.72</Low_Price><Last_Price>7.04</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>73401</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHPY</Symbol><CUSIP>88636R693</CUSIP><Open_Price>56.55</Open_Price><High_Price>57.05</High_Price><Low_Price>56.55</Low_Price><Last_Price>57.05</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>481</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHR</Symbol><CUSIP>G39973121</CUSIP><Open_Price>0</Open_Price><High_Price>1.41</High_Price><Low_Price>1.33</Low_Price><Last_Price>1.41</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>1345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHRD</Symbol><CUSIP>674215207</CUSIP><Open_Price>0</Open_Price><High_Price>94.81</High_Price><Low_Price>92.1</Low_Price><Last_Price>94.7</Last_Price><Net_Change_in_Price>2.17</Net_Change_in_Price><Trade_Volume>6498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>94.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>95.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHRI</Symbol><CUSIP>37960A248</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/24/2025</Last_Trade_Date><Closing_Bid_Price>80.7</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>82.35</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHRS</Symbol><CUSIP>19249H103</CUSIP><Open_Price>0</Open_Price><High_Price>1.42</High_Price><Low_Price>1.36</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>24977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.34</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>1.4</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHRW</Symbol><CUSIP>12541W209</CUSIP><Open_Price>0</Open_Price><High_Price>163.9</High_Price><Low_Price>160.28</Low_Price><Last_Price>163.73</Last_Price><Net_Change_in_Price>2.96</Net_Change_in_Price><Trade_Volume>15493</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>162.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>164.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHSCL</Symbol><CUSIP>12542R803</CUSIP><Open_Price>0</Open_Price><High_Price>25.38</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>25.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHSCM</Symbol><CUSIP>12542R704</CUSIP><Open_Price>0</Open_Price><High_Price>24.75</High_Price><Low_Price>24.66</Low_Price><Last_Price>24.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>23.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHSCN</Symbol><CUSIP>12542R506</CUSIP><Open_Price>0</Open_Price><High_Price>24.88</High_Price><Low_Price>24.88</Low_Price><Last_Price>24.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHSCO</Symbol><CUSIP>12542R308</CUSIP><Open_Price>0</Open_Price><High_Price>26</High_Price><Low_Price>26</Low_Price><Last_Price>26</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHSCP</Symbol><CUSIP>12542R209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-27.66</Net_Change_in_Price><Trade_Volume>97</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHSN</Symbol><CUSIP>G2104U206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>1.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHT</Symbol><CUSIP>17133Q502</CUSIP><Open_Price>41.99</Open_Price><High_Price>41.99</High_Price><Low_Price>41.74</Low_Price><Last_Price>41.74</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>56762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHTR</Symbol><CUSIP>16119P108</CUSIP><Open_Price>0</Open_Price><High_Price>215.46</High_Price><Low_Price>207.92</Low_Price><Last_Price>209.27</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>23812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>209.07</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>209.52</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHW</Symbol><CUSIP>12811L107</CUSIP><Open_Price>0</Open_Price><High_Price>7.48</High_Price><Low_Price>7.44</Low_Price><Last_Price>7.46</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>4584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.46</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>7.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHWY</Symbol><CUSIP>16679L109</CUSIP><Open_Price>32.96</Open_Price><High_Price>33.97</High_Price><Low_Price>32.96</Low_Price><Last_Price>33.49</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>1414740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHY</Symbol><CUSIP>12811P108</CUSIP><Open_Price>0</Open_Price><High_Price>11.4</High_Price><Low_Price>11.34</Low_Price><Last_Price>11.35</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>3011</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CHYM</Symbol><CUSIP>16935C109</CUSIP><Open_Price>0</Open_Price><High_Price>26.47</High_Price><Low_Price>25.42</Low_Price><Last_Price>26.42</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>51554</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.61</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CI</Symbol><CUSIP>125523100</CUSIP><Open_Price>275.74</Open_Price><High_Price>280.5</High_Price><Low_Price>274.18</Low_Price><Last_Price>279.12</Last_Price><Net_Change_in_Price>3.89</Net_Change_in_Price><Trade_Volume>271855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIA</Symbol><CUSIP>174740100</CUSIP><Open_Price>4.82</Open_Price><High_Price>5.04</High_Price><Low_Price>4.77</Low_Price><Last_Price>4.98</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>30266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIB</Symbol><CUSIP>40090E106</CUSIP><Open_Price>63.28</Open_Price><High_Price>63.57</High_Price><Low_Price>62.5</Low_Price><Last_Price>63.2</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>69342</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIBR</Symbol><CUSIP>33734X846</CUSIP><Open_Price>0</Open_Price><High_Price>71.94</High_Price><Low_Price>70.24</Low_Price><Last_Price>70.67</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>5019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>72.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CICB</Symbol><CUSIP>17259U303</CUSIP><Open_Price>25.25</Open_Price><High_Price>25.3</High_Price><Low_Price>25.25</Low_Price><Last_Price>25.3</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>11855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIEN</Symbol><CUSIP>171779309</CUSIP><Open_Price>241</Open_Price><High_Price>248.5</High_Price><Low_Price>238.03</Low_Price><Last_Price>246.06</Last_Price><Net_Change_in_Price>12.19</Net_Change_in_Price><Trade_Volume>370215</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIF</Symbol><CUSIP>59318T109</CUSIP><Open_Price>1.73</Open_Price><High_Price>1.73</High_Price><Low_Price>1.71</Low_Price><Last_Price>1.71</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>4483</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIFG</Symbol><CUSIP>88340F837</CUSIP><Open_Price>0</Open_Price><High_Price>10.6</High_Price><Low_Price>10.52</Low_Price><Last_Price>10.52</Last_Price><Net_Change_in_Price>10.52</Net_Change_in_Price><Trade_Volume>1101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIFR</Symbol><CUSIP>17253J106</CUSIP><Open_Price>0</Open_Price><High_Price>16.43</High_Price><Low_Price>14.8</Low_Price><Last_Price>16.2</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>321235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.02</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>16.37</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIFU</Symbol><CUSIP>26923Q275</CUSIP><Open_Price>24.19</Open_Price><High_Price>26.09</High_Price><Low_Price>24.19</Low_Price><Last_Price>26.09</Last_Price><Net_Change_in_Price>4.84</Net_Change_in_Price><Trade_Volume>1356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIG</Symbol><CUSIP>204409601</CUSIP><Open_Price>2.04</Open_Price><High_Price>2.06</High_Price><Low_Price>2.04</Low_Price><Last_Price>2.06</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>393161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIG C</Symbol><CUSIP>204409882</CUSIP><Open_Price>2.62</Open_Price><High_Price>2.64</High_Price><Low_Price>2.62</Low_Price><Last_Price>2.64</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIGI</Symbol><CUSIP>194693107</CUSIP><Open_Price>0</Open_Price><High_Price>147.19</High_Price><Low_Price>144.76</Low_Price><Last_Price>145.41</Last_Price><Net_Change_in_Price>-1.76</Net_Change_in_Price><Trade_Volume>1131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>143.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>147.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIGL</Symbol><CUSIP>G2452S100</CUSIP><Open_Price>0</Open_Price><High_Price>1.93</High_Price><Low_Price>1.93</Low_Price><Last_Price>1.93</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>1.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CII</Symbol><CUSIP>09256A109</CUSIP><Open_Price>23.55</Open_Price><High_Price>23.58</High_Price><Low_Price>23.28</Low_Price><Last_Price>23.3</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>23249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIK</Symbol><CUSIP>224916106</CUSIP><Open_Price>2.84</Open_Price><High_Price>2.85</High_Price><Low_Price>2.84</Low_Price><Last_Price>2.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIM</Symbol><CUSIP>16934Q802</CUSIP><Open_Price>12.43</Open_Price><High_Price>12.77</High_Price><Low_Price>12.35</Low_Price><Last_Price>12.74</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>217190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIM PRA</Symbol><CUSIP>16934Q307</CUSIP><Open_Price>21.86</Open_Price><High_Price>21.86</High_Price><Low_Price>21.82</Low_Price><Last_Price>21.84</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIM PRB</Symbol><CUSIP>16934Q406</CUSIP><Open_Price>23.3</Open_Price><High_Price>23.36</High_Price><Low_Price>23.3</Low_Price><Last_Price>23.35</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>1964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIM PRC</Symbol><CUSIP>16934Q505</CUSIP><Open_Price>21.35</Open_Price><High_Price>21.46</High_Price><Low_Price>21.35</Low_Price><Last_Price>21.46</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIM PRD</Symbol><CUSIP>16934Q604</CUSIP><Open_Price>22.8</Open_Price><High_Price>22.89</High_Price><Low_Price>22.8</Low_Price><Last_Price>22.87</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>2157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIMN</Symbol><CUSIP>16934Q885</CUSIP><Open_Price>25.3</Open_Price><High_Price>25.39</High_Price><Low_Price>25.3</Low_Price><Last_Price>25.38</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIMO</Symbol><CUSIP>16934Q877</CUSIP><Open_Price>25.43</Open_Price><High_Price>25.5</High_Price><Low_Price>25.4</Low_Price><Last_Price>25.4</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2774</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIMP</Symbol><CUSIP>16934Q869</CUSIP><Open_Price>25.15</Open_Price><High_Price>25.18</High_Price><Low_Price>25.09</Low_Price><Last_Price>25.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5358</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CINF</Symbol><CUSIP>172062101</CUSIP><Open_Price>0</Open_Price><High_Price>161.51</High_Price><Low_Price>160.51</Low_Price><Last_Price>161.44</Last_Price><Net_Change_in_Price>-1.88</Net_Change_in_Price><Trade_Volume>7855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>161.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>161.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CING</Symbol><CUSIP>17248W303</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.32</Net_Change_in_Price><Trade_Volume>377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CINT</Symbol><CUSIP>G21307106</CUSIP><Open_Price>4.14</Open_Price><High_Price>4.4</High_Price><Low_Price>4.14</Low_Price><Last_Price>4.32</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>78496</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIO</Symbol><CUSIP>178587101</CUSIP><Open_Price>6.98</Open_Price><High_Price>6.99</High_Price><Low_Price>6.98</Low_Price><Last_Price>6.98</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>28190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIO PRA</Symbol><CUSIP>178587200</CUSIP><Open_Price>25.32</Open_Price><High_Price>25.33</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.33</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9496</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CION</Symbol><CUSIP>17259U204</CUSIP><Open_Price>9.72</Open_Price><High_Price>9.82</High_Price><Low_Price>9.64</Low_Price><Last_Price>9.73</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>82177</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CISO</Symbol><CUSIP>15672X201</CUSIP><Open_Price>0</Open_Price><High_Price>.49</High_Price><Low_Price>.46</Low_Price><Last_Price>.49</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.48</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CISS</Symbol><CUSIP>Y18284169</CUSIP><Open_Price>0</Open_Price><High_Price>.23</High_Price><Low_Price>.22</Low_Price><Last_Price>.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CITR</Symbol><CUSIP>369759204</CUSIP><Open_Price>7.67</Open_Price><High_Price>7.7</High_Price><Low_Price>7.67</Low_Price><Last_Price>7.7</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>151</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIVB</Symbol><CUSIP>178867107</CUSIP><Open_Price>0</Open_Price><High_Price>22.02</High_Price><Low_Price>21.83</Low_Price><Last_Price>21.86</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>1302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CIVI</Symbol><CUSIP>17888H103</CUSIP><Open_Price>26.98</Open_Price><High_Price>27.84</High_Price><Low_Price>26.76</Low_Price><Last_Price>27.79</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>313401</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CL</Symbol><CUSIP>194162103</CUSIP><Open_Price>78.71</Open_Price><High_Price>78.71</High_Price><Low_Price>77.49</Low_Price><Last_Price>77.69</Last_Price><Net_Change_in_Price>-1.33</Net_Change_in_Price><Trade_Volume>1110891</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLAR</Symbol><CUSIP>18270P109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.37</Net_Change_in_Price><Trade_Volume>566</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLB</Symbol><CUSIP>21867A105</CUSIP><Open_Price>16.24</Open_Price><High_Price>17.03</High_Price><Low_Price>15.97</Low_Price><Last_Price>16.95</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>123014</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLBK</Symbol><CUSIP>197641103</CUSIP><Open_Price>0</Open_Price><High_Price>15.55</High_Price><Low_Price>15.32</Low_Price><Last_Price>15.46</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1495</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLBT</Symbol><CUSIP>M2197Q107</CUSIP><Open_Price>0</Open_Price><High_Price>18.1</High_Price><Low_Price>17.67</Low_Price><Last_Price>17.82</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>9271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.69</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.99</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLCO</Symbol><CUSIP>G2415A113</CUSIP><Open_Price>9.64</Open_Price><High_Price>9.65</High_Price><Low_Price>9.64</Low_Price><Last_Price>9.64</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>9797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLDI</Symbol><CUSIP>320703408</CUSIP><Open_Price>1.17</Open_Price><High_Price>1.17</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.17</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLDT</Symbol><CUSIP>16208T102</CUSIP><Open_Price>6.8</Open_Price><High_Price>6.88</High_Price><Low_Price>6.72</Low_Price><Last_Price>6.8</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>103541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLDT PRA</Symbol><CUSIP>16208T201</CUSIP><Open_Price>19.7</Open_Price><High_Price>19.76</High_Price><Low_Price>19.67</Low_Price><Last_Price>19.7</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1728</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLDX</Symbol><CUSIP>15117B202</CUSIP><Open_Price>0</Open_Price><High_Price>27.2</High_Price><Low_Price>26.8</Low_Price><Last_Price>27.07</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>11339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.76</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>27.42</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLF</Symbol><CUSIP>185899101</CUSIP><Open_Price>13.57</Open_Price><High_Price>13.6</High_Price><Low_Price>13.28</Low_Price><Last_Price>13.6</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>3518035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLFD</Symbol><CUSIP>18482P103</CUSIP><Open_Price>0</Open_Price><High_Price>29.51</High_Price><Low_Price>29.47</Low_Price><Last_Price>29.47</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLGN</Symbol><CUSIP>M2R51X116</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.4</Net_Change_in_Price><Trade_Volume>43</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLH</Symbol><CUSIP>184496107</CUSIP><Open_Price>234.18</Open_Price><High_Price>244.84</High_Price><Low_Price>233.77</Low_Price><Last_Price>243.44</Last_Price><Net_Change_in_Price>8.96</Net_Change_in_Price><Trade_Volume>91488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLIK</Symbol><CUSIP>G2R09D110</CUSIP><Open_Price>0</Open_Price><High_Price>5.32</High_Price><Low_Price>5.32</Low_Price><Last_Price>5.32</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>4.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLIP</Symbol><CUSIP>37960A438</CUSIP><Open_Price>100.14</Open_Price><High_Price>100.14</High_Price><Low_Price>100.14</Low_Price><Last_Price>100.14</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>6359</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLIR</Symbol><CUSIP>185064102</CUSIP><Open_Price>0</Open_Price><High_Price>.58</High_Price><Low_Price>.58</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLLS</Symbol><CUSIP>15117K103</CUSIP><Open_Price>0</Open_Price><High_Price>4.85</High_Price><Low_Price>4.79</Low_Price><Last_Price>4.85</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLM</Symbol><CUSIP>21924B302</CUSIP><Open_Price>8.41</Open_Price><High_Price>8.45</High_Price><Low_Price>8.38</Low_Price><Last_Price>8.41</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>12519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLMB</Symbol><CUSIP>946760105</CUSIP><Open_Price>0</Open_Price><High_Price>103.52</High_Price><Low_Price>100.21</Low_Price><Last_Price>100.21</Last_Price><Net_Change_in_Price>-2.95</Net_Change_in_Price><Trade_Volume>11809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>98.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>102.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLMT</Symbol><CUSIP>131428104</CUSIP><Open_Price>0</Open_Price><High_Price>19.88</High_Price><Low_Price>19.56</Low_Price><Last_Price>19.56</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>4351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.37</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>19.76</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLNE</Symbol><CUSIP>184499101</CUSIP><Open_Price>0</Open_Price><High_Price>2.18</High_Price><Low_Price>2.1</Low_Price><Last_Price>2.17</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>25350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.15</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>2.17</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLNN</Symbol><CUSIP>185634201</CUSIP><Open_Price>0</Open_Price><High_Price>5.89</High_Price><Low_Price>5.71</Low_Price><Last_Price>5.79</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>5.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.17</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLOA</Symbol><CUSIP>092528504</CUSIP><Open_Price>0</Open_Price><High_Price>51.77</High_Price><Low_Price>51.75</Low_Price><Last_Price>51.77</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.71</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>51.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLOI</Symbol><CUSIP>92189H748</CUSIP><Open_Price>52.85</Open_Price><High_Price>52.85</High_Price><Low_Price>52.84</Low_Price><Last_Price>52.84</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLOU</Symbol><CUSIP>37954Y442</CUSIP><Open_Price>0</Open_Price><High_Price>22.44</High_Price><Low_Price>22.09</Low_Price><Last_Price>22.12</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLOV</Symbol><CUSIP>18914F103</CUSIP><Open_Price>0</Open_Price><High_Price>2.45</High_Price><Low_Price>2.35</Low_Price><Last_Price>2.41</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>100437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.41</Closing_Ask_Price><Closing_Ask_Size>6000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLOX</Symbol><CUSIP>81752T486</CUSIP><Open_Price>25.5</Open_Price><High_Price>25.51</High_Price><Low_Price>25.5</Low_Price><Last_Price>25.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLOZ</Symbol><CUSIP>81752T528</CUSIP><Open_Price>26.5</Open_Price><High_Price>26.5</High_Price><Low_Price>26.49</Low_Price><Last_Price>26.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLPR</Symbol><CUSIP>18885T306</CUSIP><Open_Price>3.88</Open_Price><High_Price>3.88</High_Price><Low_Price>3.53</Low_Price><Last_Price>3.56</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>20433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLPS</Symbol><CUSIP>G31642104</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.86</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/28/2025</Last_Trade_Date><Closing_Bid_Price>.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLPT</Symbol><CUSIP>18507C103</CUSIP><Open_Price>0</Open_Price><High_Price>14.05</High_Price><Low_Price>13.7</Low_Price><Last_Price>14.05</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>2221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.88</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>14.18</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLRB</Symbol><CUSIP>15117F880</CUSIP><Open_Price>0</Open_Price><High_Price>3.41</High_Price><Low_Price>3.41</Low_Price><Last_Price>3.41</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLRO</Symbol><CUSIP>18506U203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/20/2025</Last_Trade_Date><Closing_Bid_Price>4.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLS</Symbol><CUSIP>15101Q207</CUSIP><Open_Price>298.1</Open_Price><High_Price>312.22</High_Price><Low_Price>297.58</Low_Price><Last_Price>302.4</Last_Price><Net_Change_in_Price>6.79</Net_Change_in_Price><Trade_Volume>277625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLSE</Symbol><CUSIP>89834G760</CUSIP><Open_Price>27.44</Open_Price><High_Price>27.44</High_Price><Low_Price>27.38</Low_Price><Last_Price>27.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLSK</Symbol><CUSIP>18452B209</CUSIP><Open_Price>0</Open_Price><High_Price>11.58</High_Price><Low_Price>10.19</Low_Price><Last_Price>11.54</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>251970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.42</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>11.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLSM</Symbol><CUSIP>30151E624</CUSIP><Open_Price>0</Open_Price><High_Price>23.46</High_Price><Low_Price>23.46</Low_Price><Last_Price>23.46</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>23.25</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>23.29</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLSX</Symbol><CUSIP>46092D590</CUSIP><Open_Price>16.95</Open_Price><High_Price>20.64</High_Price><Low_Price>16.95</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>4.38</Net_Change_in_Price><Trade_Volume>2856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLVT</Symbol><CUSIP>G21810109</CUSIP><Open_Price>3.37</Open_Price><High_Price>3.37</High_Price><Low_Price>3.22</Low_Price><Last_Price>3.24</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1123804</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLW</Symbol><CUSIP>18538R103</CUSIP><Open_Price>17.41</Open_Price><High_Price>17.81</High_Price><Low_Price>17.23</Low_Price><Last_Price>17.7</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>54784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLWT</Symbol><CUSIP>G32030127</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>1.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLX</Symbol><CUSIP>189054109</CUSIP><Open_Price>100.89</Open_Price><High_Price>101.42</High_Price><Low_Price>100.18</Low_Price><Last_Price>100.85</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>632110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CLYM</Symbol><CUSIP>28658R106</CUSIP><Open_Price>0</Open_Price><High_Price>4.07</High_Price><Low_Price>3.6</Low_Price><Last_Price>3.75</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>16594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.79</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CM</Symbol><CUSIP>136069101</CUSIP><Open_Price>90.94</Open_Price><High_Price>91.89</High_Price><Low_Price>90.62</Low_Price><Last_Price>91.88</Last_Price><Net_Change_in_Price>1.27</Net_Change_in_Price><Trade_Volume>311897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMA</Symbol><CUSIP>200340107</CUSIP><Open_Price>87.18</Open_Price><High_Price>89.07</High_Price><Low_Price>86.52</Low_Price><Last_Price>88.65</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>224068</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMA PRB</Symbol><CUSIP>200340701</CUSIP><Open_Price>26.12</Open_Price><High_Price>26.12</High_Price><Low_Price>26.04</Low_Price><Last_Price>26.04</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMBM</Symbol><CUSIP>G17766109</CUSIP><Open_Price>0</Open_Price><High_Price>1.59</High_Price><Low_Price>1.44</Low_Price><Last_Price>1.53</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.46</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.6</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMBT</Symbol><CUSIP>B38564108</CUSIP><Open_Price>9.86</Open_Price><High_Price>9.86</High_Price><Low_Price>9.38</Low_Price><Last_Price>9.46</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>764687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMC</Symbol><CUSIP>201723103</CUSIP><Open_Price>70.1</Open_Price><High_Price>72.05</High_Price><Low_Price>69.56</Low_Price><Last_Price>71.79</Last_Price><Net_Change_in_Price>2.57</Net_Change_in_Price><Trade_Volume>315418</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMCL</Symbol><CUSIP>G1757E113</CUSIP><Open_Price>26.26</Open_Price><High_Price>26.39</High_Price><Low_Price>26.02</Low_Price><Last_Price>26.3</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMCM</Symbol><CUSIP>163075203</CUSIP><Open_Price>6.01</Open_Price><High_Price>6.31</High_Price><Low_Price>6.01</Low_Price><Last_Price>6.26</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>2136</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMCO</Symbol><CUSIP>199333105</CUSIP><Open_Price>0</Open_Price><High_Price>17.35</High_Price><Low_Price>17.19</Low_Price><Last_Price>17.2</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1720</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.06</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>17.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMCSA</Symbol><CUSIP>20030N101</CUSIP><Open_Price>0</Open_Price><High_Price>29.94</High_Price><Low_Price>29.38</Low_Price><Last_Price>29.53</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>431981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.51</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>29.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMCT</Symbol><CUSIP>12564W102</CUSIP><Open_Price>0</Open_Price><High_Price>3.67</High_Price><Low_Price>3.62</Low_Price><Last_Price>3.63</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMDB</Symbol><CUSIP>Y2001C101</CUSIP><Open_Price>15.45</Open_Price><High_Price>15.45</High_Price><Low_Price>15.1</Low_Price><Last_Price>15.19</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>9575</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMDT</Symbol><CUSIP>72201R593</CUSIP><Open_Price>27.43</Open_Price><High_Price>27.44</High_Price><Low_Price>27.43</Low_Price><Last_Price>27.44</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMDY</Symbol><CUSIP>46431W598</CUSIP><Open_Price>48.92</Open_Price><High_Price>48.92</High_Price><Low_Price>48.77</Low_Price><Last_Price>48.81</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>83</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CME</Symbol><CUSIP>12572Q105</CUSIP><Open_Price>0</Open_Price><High_Price>271.03</High_Price><Low_Price>268.63</Low_Price><Last_Price>269.62</Last_Price><Net_Change_in_Price>-3.57</Net_Change_in_Price><Trade_Volume>14445</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>269.43</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>269.99</Closing_Ask_Price><Closing_Ask_Size>160</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMF</Symbol><CUSIP>464288356</CUSIP><Open_Price>57.47</Open_Price><High_Price>57.5</High_Price><Low_Price>57.47</Low_Price><Last_Price>57.49</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMG</Symbol><CUSIP>169656105</CUSIP><Open_Price>37.25</Open_Price><High_Price>37.67</High_Price><Low_Price>36.74</Low_Price><Last_Price>37.49</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>3562746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMGG</Symbol><CUSIP>882927320</CUSIP><Open_Price>0</Open_Price><High_Price>20.46</High_Price><Low_Price>20.25</Low_Price><Last_Price>20.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>20.36</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>20.74</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMI</Symbol><CUSIP>231021106</CUSIP><Open_Price>510.45</Open_Price><High_Price>523.5</High_Price><Low_Price>510.45</Low_Price><Last_Price>522.03</Last_Price><Net_Change_in_Price>11.58</Net_Change_in_Price><Trade_Volume>129822</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMMB</Symbol><CUSIP>16385C203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.63</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.13</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMP</Symbol><CUSIP>20451N101</CUSIP><Open_Price>19.96</Open_Price><High_Price>19.96</High_Price><Low_Price>19.58</Low_Price><Last_Price>19.86</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>107826</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMPO</Symbol><CUSIP>20459V105</CUSIP><Open_Price>19.41</Open_Price><High_Price>19.41</High_Price><Low_Price>18.41</Low_Price><Last_Price>18.67</Last_Price><Net_Change_in_Price>-.61</Net_Change_in_Price><Trade_Volume>314726</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMPR</Symbol><CUSIP>G2143T103</CUSIP><Open_Price>0</Open_Price><High_Price>65.68</High_Price><Low_Price>65.51</Low_Price><Last_Price>65.68</Last_Price><Net_Change_in_Price>-.75</Net_Change_in_Price><Trade_Volume>1789</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>66.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMPS</Symbol><CUSIP>20451W101</CUSIP><Open_Price>0</Open_Price><High_Price>7.12</High_Price><Low_Price>6.46</Low_Price><Last_Price>6.55</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>19296</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.48</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>6.63</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMPX</Symbol><CUSIP>20454B104</CUSIP><Open_Price>0</Open_Price><High_Price>5.38</High_Price><Low_Price>5.05</Low_Price><Last_Price>5.17</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>23671</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.12</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>5.26</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMRC</Symbol><CUSIP>08975P108</CUSIP><Open_Price>0</Open_Price><High_Price>4.15</High_Price><Low_Price>4.04</Low_Price><Last_Price>4.05</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>25902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>4.11</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMRE</Symbol><CUSIP>Y1771G102</CUSIP><Open_Price>15.86</Open_Price><High_Price>16.01</High_Price><Low_Price>15.45</Low_Price><Last_Price>15.68</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>221005</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMRE PRB</Symbol><CUSIP>Y1771G110</CUSIP><Open_Price>25.76</Open_Price><High_Price>25.85</High_Price><Low_Price>25.49</Low_Price><Last_Price>25.6</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>816</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMRE PRC</Symbol><CUSIP>Y1771G128</CUSIP><Open_Price>26.59</Open_Price><High_Price>26.85</High_Price><Low_Price>26.59</Low_Price><Last_Price>26.85</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMRE PRD</Symbol><CUSIP>Y1771G136</CUSIP><Open_Price>27.84</Open_Price><High_Price>27.84</High_Price><Low_Price>27.83</Low_Price><Last_Price>27.83</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMS</Symbol><CUSIP>125896100</CUSIP><Open_Price>69.91</Open_Price><High_Price>70.9</High_Price><Low_Price>69.5</Low_Price><Last_Price>70.42</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>1631869</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMS PRB</Symbol><CUSIP>210518304</CUSIP><Open_Price>78.48</Open_Price><High_Price>78.48</High_Price><Low_Price>77.01</Low_Price><Last_Price>77.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>52</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMS PRC</Symbol><CUSIP>125896837</CUSIP><Open_Price>17.46</Open_Price><High_Price>17.68</High_Price><Low_Price>17.46</Low_Price><Last_Price>17.68</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>3631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMSA</Symbol><CUSIP>125896860</CUSIP><Open_Price>22.03</Open_Price><High_Price>22.21</High_Price><Low_Price>22.03</Low_Price><Last_Price>22.21</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>5865</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMSC</Symbol><CUSIP>125896852</CUSIP><Open_Price>22.69</Open_Price><High_Price>22.89</High_Price><Low_Price>22.69</Low_Price><Last_Price>22.89</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>4682</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMSD</Symbol><CUSIP>125896845</CUSIP><Open_Price>23.21</Open_Price><High_Price>23.64</High_Price><Low_Price>23.21</Low_Price><Last_Price>23.59</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>14266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMT</Symbol><CUSIP>218683100</CUSIP><Open_Price>19.32</Open_Price><High_Price>19.32</High_Price><Low_Price>19.32</Low_Price><Last_Price>19.32</Last_Price><Net_Change_in_Price>-1.13</Net_Change_in_Price><Trade_Volume>398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMTG</Symbol><CUSIP>18270D106</CUSIP><Open_Price>3.06</Open_Price><High_Price>3.12</High_Price><Low_Price>3.03</Low_Price><Last_Price>3.09</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>121986</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMTL</Symbol><CUSIP>205826209</CUSIP><Open_Price>0</Open_Price><High_Price>5.71</High_Price><Low_Price>5.28</Low_Price><Last_Price>5.52</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>3878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CMU</Symbol><CUSIP>59318E102</CUSIP><Open_Price>3.49</Open_Price><High_Price>3.51</High_Price><Low_Price>3.49</Low_Price><Last_Price>3.5</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>39438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNA</Symbol><CUSIP>126117100</CUSIP><Open_Price>47.62</Open_Price><High_Price>47.62</High_Price><Low_Price>46.52</Low_Price><Last_Price>46.87</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>156531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNC</Symbol><CUSIP>15135B101</CUSIP><Open_Price>41.26</Open_Price><High_Price>42.06</High_Price><Low_Price>40.56</Low_Price><Last_Price>41.78</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>1208240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNCG</Symbol><CUSIP>88340F803</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-16.94</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.07</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.35</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNCK</Symbol><CUSIP>N20967118</CUSIP><Open_Price>0</Open_Price><High_Price>2.68</High_Price><Low_Price>2.68</Low_Price><Last_Price>2.68</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNDT</Symbol><CUSIP>206787103</CUSIP><Open_Price>0</Open_Price><High_Price>1.93</High_Price><Low_Price>1.89</Low_Price><Last_Price>1.91</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>25965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.88</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>1.91</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNET</Symbol><CUSIP>98880R307</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>1.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNEY</Symbol><CUSIP>G2181K204</CUSIP><Open_Price>0</Open_Price><High_Price>.63</High_Price><Low_Price>.63</Low_Price><Last_Price>.63</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNF</Symbol><CUSIP>18979T204</CUSIP><Open_Price>6.02</Open_Price><High_Price>6.2</High_Price><Low_Price>6</Low_Price><Last_Price>6</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNH</Symbol><CUSIP>N20944109</CUSIP><Open_Price>9.31</Open_Price><High_Price>9.47</High_Price><Low_Price>9.21</Low_Price><Last_Price>9.35</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2911015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNI</Symbol><CUSIP>136375102</CUSIP><Open_Price>99.16</Open_Price><High_Price>100.66</High_Price><Low_Price>98.85</Low_Price><Last_Price>100.3</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>157958</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNK</Symbol><CUSIP>17243V102</CUSIP><Open_Price>23.23</Open_Price><High_Price>23.55</High_Price><Low_Price>22.73</Low_Price><Last_Price>23.53</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>786916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNL</Symbol><CUSIP>19425C100</CUSIP><Open_Price>13.9</Open_Price><High_Price>13.97</High_Price><Low_Price>13.9</Low_Price><Last_Price>13.93</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNM</Symbol><CUSIP>21874C102</CUSIP><Open_Price>52.17</Open_Price><High_Price>53.67</High_Price><Low_Price>51.93</Low_Price><Last_Price>53.41</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>491751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNMD</Symbol><CUSIP>207410101</CUSIP><Open_Price>41.07</Open_Price><High_Price>41.28</High_Price><Low_Price>40.18</Low_Price><Last_Price>40.52</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>161397</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNNE</Symbol><CUSIP>13765N107</CUSIP><Open_Price>15.75</Open_Price><High_Price>15.81</High_Price><Low_Price>15.54</Low_Price><Last_Price>15.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>248317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNO</Symbol><CUSIP>12621E103</CUSIP><Open_Price>42.36</Open_Price><High_Price>42.36</High_Price><Low_Price>41.71</Low_Price><Last_Price>42.2</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>268904</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNO PRA</Symbol><CUSIP>12621E301</CUSIP><Open_Price>19</Open_Price><High_Price>19.01</High_Price><Low_Price>19</Low_Price><Last_Price>19.01</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>418</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNOB</Symbol><CUSIP>20786W107</CUSIP><Open_Price>0</Open_Price><High_Price>26.18</High_Price><Low_Price>26</Low_Price><Last_Price>26.07</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>3080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.87</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>26.33</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNOBP</Symbol><CUSIP>20786W503</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/14/2025</Last_Trade_Date><Closing_Bid_Price>23.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNP</Symbol><CUSIP>15189T107</CUSIP><Open_Price>38.33</Open_Price><High_Price>38.84</High_Price><Low_Price>38.06</Low_Price><Last_Price>38.73</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>1005897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNQ</Symbol><CUSIP>136385101</CUSIP><Open_Price>33.5</Open_Price><High_Price>34.46</High_Price><Low_Price>33.12</Low_Price><Last_Price>34.32</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>2096135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNR</Symbol><CUSIP>218937100</CUSIP><Open_Price>89.28</Open_Price><High_Price>90.01</High_Price><Low_Price>88.81</Low_Price><Last_Price>89.89</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>98968</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNRG</Symbol><CUSIP>78468R655</CUSIP><Open_Price>0</Open_Price><High_Price>95.62</High_Price><Low_Price>95.62</Low_Price><Last_Price>95.62</Last_Price><Net_Change_in_Price>-.7</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>11/28/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNS</Symbol><CUSIP>19247A100</CUSIP><Open_Price>62.56</Open_Price><High_Price>63.61</High_Price><Low_Price>62.56</Low_Price><Last_Price>63.57</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>73613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNSP</Symbol><CUSIP>18978H508</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>4.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNTA</Symbol><CUSIP>152309100</CUSIP><Open_Price>0</Open_Price><High_Price>24.87</High_Price><Low_Price>23.54</Low_Price><Last_Price>23.66</Last_Price><Net_Change_in_Price>-1.28</Net_Change_in_Price><Trade_Volume>13283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNTB</Symbol><CUSIP>G23549101</CUSIP><Open_Price>0</Open_Price><High_Price>2.78</High_Price><Low_Price>2.6</Low_Price><Last_Price>2.6</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNTX</Symbol><CUSIP>21077P108</CUSIP><Open_Price>0</Open_Price><High_Price>1.61</High_Price><Low_Price>1.42</Low_Price><Last_Price>1.54</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>11532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.46</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNTY</Symbol><CUSIP>156492100</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.36</Low_Price><Last_Price>1.38</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNVS</Symbol><CUSIP>172406308</CUSIP><Open_Price>0</Open_Price><High_Price>2.08</High_Price><Low_Price>2.08</Low_Price><Last_Price>2.08</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNX</Symbol><CUSIP>12653C108</CUSIP><Open_Price>36.63</Open_Price><High_Price>36.77</High_Price><Low_Price>35.75</Low_Price><Last_Price>36.46</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>574639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNXC</Symbol><CUSIP>20602D101</CUSIP><Open_Price>0</Open_Price><High_Price>41.38</High_Price><Low_Price>40.47</Low_Price><Last_Price>41.18</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>4511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.92</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.44</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNXN</Symbol><CUSIP>69318J100</CUSIP><Open_Price>0</Open_Price><High_Price>57.61</High_Price><Low_Price>56.93</Low_Price><Last_Price>56.93</Last_Price><Net_Change_in_Price>-1.83</Net_Change_in_Price><Trade_Volume>1059</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>57.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CNYA</Symbol><CUSIP>46434V514</CUSIP><Open_Price>34.95</Open_Price><High_Price>34.96</High_Price><Low_Price>34.95</Low_Price><Last_Price>34.96</Last_Price><Net_Change_in_Price>1.13</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COAL</Symbol><CUSIP>301505467</CUSIP><Open_Price>23.1</Open_Price><High_Price>23.1</High_Price><Low_Price>23.1</Low_Price><Last_Price>23.1</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COCH</Symbol><CUSIP>29415V109</CUSIP><Open_Price>0</Open_Price><High_Price>.67</High_Price><Low_Price>.66</Low_Price><Last_Price>.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.68</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.72</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COCO</Symbol><CUSIP>92846Q107</CUSIP><Open_Price>0</Open_Price><High_Price>53.42</High_Price><Low_Price>52.61</Low_Price><Last_Price>53.42</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>5201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.9</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>53.92</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COCP</Symbol><CUSIP>19188J409</CUSIP><Open_Price>0</Open_Price><High_Price>.95</High_Price><Low_Price>.94</Low_Price><Last_Price>.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CODA</Symbol><CUSIP>19188U206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-9.35</Net_Change_in_Price><Trade_Volume>16</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CODI</Symbol><CUSIP>20451Q104</CUSIP><Open_Price>4.76</Open_Price><High_Price>4.78</High_Price><Low_Price>4.6</Low_Price><Last_Price>4.65</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>424587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CODI PRA</Symbol><CUSIP>20451Q203</CUSIP><Open_Price>15.98</Open_Price><High_Price>16.17</High_Price><Low_Price>15.98</Low_Price><Last_Price>16.08</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>3392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CODI PRB</Symbol><CUSIP>20451Q302</CUSIP><Open_Price>17.9</Open_Price><High_Price>18.21</High_Price><Low_Price>17.9</Low_Price><Last_Price>18.2</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>3300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CODI PRC</Symbol><CUSIP>20451Q401</CUSIP><Open_Price>18.2</Open_Price><High_Price>18.53</High_Price><Low_Price>18.2</Low_Price><Last_Price>18.39</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>5498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CODX</Symbol><CUSIP>189763204</CUSIP><Open_Price>0</Open_Price><High_Price>5.48</High_Price><Low_Price>4.92</Low_Price><Last_Price>5.48</Last_Price><Net_Change_in_Price>5.31</Net_Change_in_Price><Trade_Volume>2174</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COE</Symbol><CUSIP>16954L204</CUSIP><Open_Price>0</Open_Price><High_Price>45</High_Price><Low_Price>45</Low_Price><Last_Price>45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>09/17/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COEP</Symbol><CUSIP>19207A207</CUSIP><Open_Price>0</Open_Price><High_Price>14.65</High_Price><Low_Price>14.29</Low_Price><Last_Price>14.29</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1311</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COF</Symbol><CUSIP>14040H105</CUSIP><Open_Price>244.35</Open_Price><High_Price>247.99</High_Price><Low_Price>242.54</Low_Price><Last_Price>247.93</Last_Price><Net_Change_in_Price>5.57</Net_Change_in_Price><Trade_Volume>718259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COF PRI</Symbol><CUSIP>14040H824</CUSIP><Open_Price>19.14</Open_Price><High_Price>19.37</High_Price><Low_Price>19.13</Low_Price><Last_Price>19.34</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>43784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COF PRJ</Symbol><CUSIP>14040H782</CUSIP><Open_Price>18.18</Open_Price><High_Price>18.43</High_Price><Low_Price>18.14</Low_Price><Last_Price>18.43</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>21068</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COF PRK</Symbol><CUSIP>14040H774</CUSIP><Open_Price>17.58</Open_Price><High_Price>17.79</High_Price><Low_Price>17.58</Low_Price><Last_Price>17.77</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>7078</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COF PRL</Symbol><CUSIP>14040H758</CUSIP><Open_Price>16.85</Open_Price><High_Price>17.01</High_Price><Low_Price>16.81</Low_Price><Last_Price>17</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>18658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COF PRN</Symbol><CUSIP>14040H733</CUSIP><Open_Price>16.31</Open_Price><High_Price>16.53</High_Price><Low_Price>16.3</Low_Price><Last_Price>16.5</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>13929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COFS</Symbol><CUSIP>170386106</CUSIP><Open_Price>0</Open_Price><High_Price>29.2</High_Price><Low_Price>29.07</Low_Price><Last_Price>29.07</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>494</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COGT</Symbol><CUSIP>19240Q201</CUSIP><Open_Price>0</Open_Price><High_Price>35.73</High_Price><Low_Price>34.13</Low_Price><Last_Price>34.73</Last_Price><Net_Change_in_Price>-.7</Net_Change_in_Price><Trade_Volume>37192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.52</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COHN</Symbol><CUSIP>19249M102</CUSIP><Open_Price>22.1</Open_Price><High_Price>23.43</High_Price><Low_Price>21.5</Low_Price><Last_Price>23.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>281</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COHR</Symbol><CUSIP>19247G107</CUSIP><Open_Price>188.51</Open_Price><High_Price>195.38</High_Price><Low_Price>187.5</Low_Price><Last_Price>194.33</Last_Price><Net_Change_in_Price>9.76</Net_Change_in_Price><Trade_Volume>599741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COHU</Symbol><CUSIP>192576106</CUSIP><Open_Price>0</Open_Price><High_Price>24.79</High_Price><Low_Price>24.44</Low_Price><Last_Price>24.62</Last_Price><Net_Change_in_Price>1.31</Net_Change_in_Price><Trade_Volume>5735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.36</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>24.61</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COIG</Symbol><CUSIP>882927635</CUSIP><Open_Price>0</Open_Price><High_Price>15.93</High_Price><Low_Price>15.93</Low_Price><Last_Price>15.93</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COIN</Symbol><CUSIP>19260Q107</CUSIP><Open_Price>0</Open_Price><High_Price>238.26</High_Price><Low_Price>226.09</Low_Price><Last_Price>236.54</Last_Price><Net_Change_in_Price>10.41</Net_Change_in_Price><Trade_Volume>87165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>236.35</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>236.86</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COIW</Symbol><CUSIP>77926X767</CUSIP><Open_Price>20.64</Open_Price><High_Price>20.64</High_Price><Low_Price>20.64</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>496</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COKE</Symbol><CUSIP>191098102</CUSIP><Open_Price>0</Open_Price><High_Price>151.27</High_Price><Low_Price>149.65</Low_Price><Last_Price>149.84</Last_Price><Net_Change_in_Price>-3.53</Net_Change_in_Price><Trade_Volume>6165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>148.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>151.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COLA</Symbol><CUSIP>G2295P107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>10.33</Closing_Bid_Price><Closing_Bid_Size>6000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COLB</Symbol><CUSIP>197236102</CUSIP><Open_Price>0</Open_Price><High_Price>28.34</High_Price><Low_Price>27.62</Low_Price><Last_Price>28.18</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>79772</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.21</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COLD</Symbol><CUSIP>03064D108</CUSIP><Open_Price>12.94</Open_Price><High_Price>13.31</High_Price><Low_Price>12.73</Low_Price><Last_Price>12.94</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1771512</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COLL</Symbol><CUSIP>19459J104</CUSIP><Open_Price>0</Open_Price><High_Price>46.24</High_Price><Low_Price>45.23</Low_Price><Last_Price>45.6</Last_Price><Net_Change_in_Price>-.77</Net_Change_in_Price><Trade_Volume>4765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.17</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>45.96</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COLM</Symbol><CUSIP>198516106</CUSIP><Open_Price>0</Open_Price><High_Price>56.01</High_Price><Low_Price>55.34</Low_Price><Last_Price>56.01</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>4492</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>56.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COLO</Symbol><CUSIP>37954Y327</CUSIP><Open_Price>0</Open_Price><High_Price>36.13</High_Price><Low_Price>36.06</Low_Price><Last_Price>36.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>399</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COMB</Symbol><CUSIP>38747R108</CUSIP><Open_Price>21.15</Open_Price><High_Price>21.15</High_Price><Low_Price>21.15</Low_Price><Last_Price>21.15</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COMM</Symbol><CUSIP>20337X109</CUSIP><Open_Price>0</Open_Price><High_Price>18.3</High_Price><Low_Price>17.96</Low_Price><Last_Price>18.24</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>47648</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.09</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>18.43</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COMP</Symbol><CUSIP>20464U100</CUSIP><Open_Price>10.62</Open_Price><High_Price>10.86</High_Price><Low_Price>10.47</Low_Price><Last_Price>10.5</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2335197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COMT</Symbol><CUSIP>46431W853</CUSIP><Open_Price>0</Open_Price><High_Price>24.9</High_Price><Low_Price>24.78</Low_Price><Last_Price>24.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.87</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>24.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CON</Symbol><CUSIP>20603L102</CUSIP><Open_Price>19.58</Open_Price><High_Price>19.58</High_Price><Low_Price>19.23</Low_Price><Last_Price>19.41</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>210874</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CONI</Symbol><CUSIP>38747R363</CUSIP><Open_Price>0</Open_Price><High_Price>67.82</High_Price><Low_Price>61.79</Low_Price><Last_Price>61.91</Last_Price><Net_Change_in_Price>-6.23</Net_Change_in_Price><Trade_Volume>807</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CONL</Symbol><CUSIP>38747R801</CUSIP><Open_Price>0</Open_Price><High_Price>16.18</High_Price><Low_Price>14.66</Low_Price><Last_Price>15.95</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>51707</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>16.28</Closing_Ask_Price><Closing_Ask_Size>3300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CONX</Symbol><CUSIP>25461H838</CUSIP><Open_Price>0</Open_Price><High_Price>19.42</High_Price><Low_Price>19.42</Low_Price><Last_Price>19.42</Last_Price><Net_Change_in_Price>.96</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CONY</Symbol><CUSIP>88636X856</CUSIP><Open_Price>39.43</Open_Price><High_Price>40.62</High_Price><Low_Price>38.92</Low_Price><Last_Price>40.41</Last_Price><Net_Change_in_Price>1.08</Net_Change_in_Price><Trade_Volume>59259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COO</Symbol><CUSIP>216648501</CUSIP><Open_Price>0</Open_Price><High_Price>82.25</High_Price><Low_Price>80.83</Low_Price><Last_Price>81.11</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>24292</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>80.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>81.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COOK</Symbol><CUSIP>89269P103</CUSIP><Open_Price>1.09</Open_Price><High_Price>1.17</High_Price><Low_Price>1.06</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>107642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COOT</Symbol><CUSIP>G07041109</CUSIP><Open_Price>0</Open_Price><High_Price>.57</High_Price><Low_Price>.53</Low_Price><Last_Price>.57</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1047</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COP</Symbol><CUSIP>20825C104</CUSIP><Open_Price>93.61</Open_Price><High_Price>96.92</High_Price><Low_Price>93.13</Low_Price><Last_Price>96.7</Last_Price><Net_Change_in_Price>3.09</Net_Change_in_Price><Trade_Volume>1758345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COPJ</Symbol><CUSIP>85208P501</CUSIP><Open_Price>0</Open_Price><High_Price>40.2</High_Price><Low_Price>40.2</Low_Price><Last_Price>40.2</Last_Price><Net_Change_in_Price>40.2</Net_Change_in_Price><Trade_Volume>296</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COPL</Symbol><CUSIP>G24243100</CUSIP><Open_Price>10.18</Open_Price><High_Price>10.18</High_Price><Low_Price>10.18</Low_Price><Last_Price>10.18</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COPP</Symbol><CUSIP>85208P881</CUSIP><Open_Price>0</Open_Price><High_Price>35.61</High_Price><Low_Price>35.03</Low_Price><Last_Price>35.03</Last_Price><Net_Change_in_Price>35.03</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COPX</Symbol><CUSIP>37954Y830</CUSIP><Open_Price>73.74</Open_Price><High_Price>74.01</High_Price><Low_Price>72.32</Low_Price><Last_Price>73.08</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>46871</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COPY</Symbol><CUSIP>75526L860</CUSIP><Open_Price>13.07</Open_Price><High_Price>13.07</High_Price><Low_Price>13.07</Low_Price><Last_Price>13.07</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COR</Symbol><CUSIP>03073E105</CUSIP><Open_Price>337.18</Open_Price><High_Price>340.5</High_Price><Low_Price>335.33</Low_Price><Last_Price>338.87</Last_Price><Net_Change_in_Price>1.12</Net_Change_in_Price><Trade_Volume>272787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CORD</Symbol><CUSIP>26923Q465</CUSIP><Open_Price>35.95</Open_Price><High_Price>37.87</High_Price><Low_Price>29.41</Low_Price><Last_Price>31.12</Last_Price><Net_Change_in_Price>-8.75</Net_Change_in_Price><Trade_Volume>12227</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CORN</Symbol><CUSIP>88166A102</CUSIP><Open_Price>17.74</Open_Price><High_Price>17.74</High_Price><Low_Price>17.72</Low_Price><Last_Price>17.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>56</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CORP</Symbol><CUSIP>72201R817</CUSIP><Open_Price>98.03</Open_Price><High_Price>98.03</High_Price><Low_Price>98.03</Low_Price><Last_Price>98.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>67</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CORT</Symbol><CUSIP>218352102</CUSIP><Open_Price>0</Open_Price><High_Price>38.39</High_Price><Low_Price>35.64</Low_Price><Last_Price>38.18</Last_Price><Net_Change_in_Price>3.36</Net_Change_in_Price><Trade_Volume>81443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.53</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>38.63</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CORZ</Symbol><CUSIP>21874A106</CUSIP><Open_Price>0</Open_Price><High_Price>16.14</High_Price><Low_Price>14.77</Low_Price><Last_Price>15.98</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>260218</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.15</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CORZW</Symbol><CUSIP>21874A114</CUSIP><Open_Price>0</Open_Price><High_Price>9.9</High_Price><Low_Price>9.1</Low_Price><Last_Price>9.88</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>31629</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COSM</Symbol><CUSIP>221413305</CUSIP><Open_Price>0</Open_Price><High_Price>.51</High_Price><Low_Price>.5</Low_Price><Last_Price>.51</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2557</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COSO</Symbol><CUSIP>19058X207</CUSIP><Open_Price>23.13</Open_Price><High_Price>23.19</High_Price><Low_Price>23.09</Low_Price><Last_Price>23.17</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>5892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COST</Symbol><CUSIP>22160K105</CUSIP><Open_Price>0</Open_Price><High_Price>861.92</High_Price><Low_Price>852.55</Low_Price><Last_Price>854.71</Last_Price><Net_Change_in_Price>-7.59</Net_Change_in_Price><Trade_Volume>24734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>853.96</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>855.3</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COTG</Symbol><CUSIP>882927247</CUSIP><Open_Price>0</Open_Price><High_Price>11.57</High_Price><Low_Price>11.37</Low_Price><Last_Price>11.37</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>2615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COTY</Symbol><CUSIP>222070203</CUSIP><Open_Price>3.13</Open_Price><High_Price>3.16</High_Price><Low_Price>3.11</Low_Price><Last_Price>3.11</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1161435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COUR</Symbol><CUSIP>22266M104</CUSIP><Open_Price>7.36</Open_Price><High_Price>7.39</High_Price><Low_Price>7.06</Low_Price><Last_Price>7.08</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>934646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COWG</Symbol><CUSIP>69374H360</CUSIP><Open_Price>0</Open_Price><High_Price>35.51</High_Price><Low_Price>35.13</Low_Price><Last_Price>35.4</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>19212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.39</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>35.42</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COWS</Symbol><CUSIP>032108698</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>96</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COWZ</Symbol><CUSIP>69374H881</CUSIP><Open_Price>60.29</Open_Price><High_Price>60.59</High_Price><Low_Price>59.9</Low_Price><Last_Price>60.45</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>48062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COYA</Symbol><CUSIP>22407B108</CUSIP><Open_Price>0</Open_Price><High_Price>5.77</High_Price><Low_Price>5.47</Low_Price><Last_Price>5.59</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>1607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.5</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>COYY</Symbol><CUSIP>38747R371</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-7.83</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CP</Symbol><CUSIP>13646K108</CUSIP><Open_Price>73.83</Open_Price><High_Price>74.59</High_Price><Low_Price>73.43</Low_Price><Last_Price>74.45</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>321690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPA</Symbol><CUSIP>P31076105</CUSIP><Open_Price>121.83</Open_Price><High_Price>123.42</High_Price><Low_Price>121.19</Low_Price><Last_Price>121.83</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>28781</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPAC</Symbol><CUSIP>15126Q208</CUSIP><Open_Price>10.43</Open_Price><High_Price>10.46</High_Price><Low_Price>10.24</Low_Price><Last_Price>10.25</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>4499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPAI</Symbol><CUSIP>66538R540</CUSIP><Open_Price>40.38</Open_Price><High_Price>40.6</High_Price><Low_Price>40.07</Low_Price><Last_Price>40.53</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>703</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPAY</Symbol><CUSIP>219948106</CUSIP><Open_Price>301.65</Open_Price><High_Price>302.66</High_Price><Low_Price>298.08</Low_Price><Last_Price>300.59</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>131658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPB</Symbol><CUSIP>134429109</CUSIP><Open_Price>0</Open_Price><High_Price>27.98</High_Price><Low_Price>27.62</Low_Price><Last_Price>27.72</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>55170</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPER</Symbol><CUSIP>911718104</CUSIP><Open_Price>35.02</Open_Price><High_Price>35.06</High_Price><Low_Price>34.78</Low_Price><Last_Price>34.94</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPF</Symbol><CUSIP>154760409</CUSIP><Open_Price>31.17</Open_Price><High_Price>31.2</High_Price><Low_Price>30.57</Low_Price><Last_Price>31.08</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>84824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPHY</Symbol><CUSIP>74933W155</CUSIP><Open_Price>0</Open_Price><High_Price>51.27</High_Price><Low_Price>51.27</Low_Price><Last_Price>51.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>50.75</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>51.75</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPIX</Symbol><CUSIP>230770109</CUSIP><Open_Price>0</Open_Price><High_Price>4.07</High_Price><Low_Price>3.95</Low_Price><Last_Price>3.95</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPK</Symbol><CUSIP>165303108</CUSIP><Open_Price>124.36</Open_Price><High_Price>125.42</High_Price><Low_Price>124.03</Low_Price><Last_Price>124.31</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>31172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPLB</Symbol><CUSIP>45409F785</CUSIP><Open_Price>21.21</Open_Price><High_Price>21.21</High_Price><Low_Price>21.21</Low_Price><Last_Price>21.21</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>137</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPNG</Symbol><CUSIP>22266T109</CUSIP><Open_Price>23.62</Open_Price><High_Price>23.66</High_Price><Low_Price>22.9</Low_Price><Last_Price>23.37</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>3391568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPOP</Symbol><CUSIP>G71700119</CUSIP><Open_Price>0</Open_Price><High_Price>.41</High_Price><Low_Price>.41</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.42</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPRI</Symbol><CUSIP>G1890L107</CUSIP><Open_Price>24.64</Open_Price><High_Price>24.71</High_Price><Low_Price>24.15</Low_Price><Last_Price>24.39</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>610853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPRJ</Symbol><CUSIP>12811T837</CUSIP><Open_Price>26.76</Open_Price><High_Price>26.76</High_Price><Low_Price>26.76</Low_Price><Last_Price>26.76</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPRO</Symbol><CUSIP>12811T118</CUSIP><Open_Price>27.03</Open_Price><High_Price>27.03</High_Price><Low_Price>27.03</Low_Price><Last_Price>27.03</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPRT</Symbol><CUSIP>217204106</CUSIP><Open_Price>0</Open_Price><High_Price>39.07</High_Price><Low_Price>37.61</Low_Price><Last_Price>37.77</Last_Price><Net_Change_in_Price>-1.4</Net_Change_in_Price><Trade_Volume>164570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.74</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>37.81</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPRX</Symbol><CUSIP>14888U101</CUSIP><Open_Price>0</Open_Price><High_Price>23.44</High_Price><Low_Price>22.97</Low_Price><Last_Price>23.14</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>14096</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.97</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>23.29</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPRY</Symbol><CUSIP>12811T126</CUSIP><Open_Price>26.93</Open_Price><High_Price>27.03</High_Price><Low_Price>26.93</Low_Price><Last_Price>27.03</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPS</Symbol><CUSIP>21676P103</CUSIP><Open_Price>33.03</Open_Price><High_Price>33.03</High_Price><Low_Price>31.39</Low_Price><Last_Price>32.59</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>86897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPSD</Symbol><CUSIP>12811T795</CUSIP><Open_Price>26</Open_Price><High_Price>26</High_Price><Low_Price>26</Low_Price><Last_Price>26</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPSH</Symbol><CUSIP>12619F104</CUSIP><Open_Price>0</Open_Price><High_Price>3.21</High_Price><Low_Price>3.09</Low_Price><Last_Price>3.21</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>7261</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPSJ</Symbol><CUSIP>12811T803</CUSIP><Open_Price>26.88</Open_Price><High_Price>26.88</High_Price><Low_Price>26.88</Low_Price><Last_Price>26.88</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPSN</Symbol><CUSIP>12811T811</CUSIP><Open_Price>26.95</Open_Price><High_Price>26.95</High_Price><Low_Price>26.9</Low_Price><Last_Price>26.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPSS</Symbol><CUSIP>210502100</CUSIP><Open_Price>0</Open_Price><High_Price>9.28</High_Price><Low_Price>9.28</Low_Price><Last_Price>9.28</Last_Price><Net_Change_in_Price>9.28</Net_Change_in_Price><Trade_Volume>243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPSY</Symbol><CUSIP>12811T787</CUSIP><Open_Price>25.12</Open_Price><High_Price>25.13</High_Price><Low_Price>25.12</Low_Price><Last_Price>25.13</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPT</Symbol><CUSIP>133131102</CUSIP><Open_Price>109.62</Open_Price><High_Price>110.7</High_Price><Low_Price>108.95</Low_Price><Last_Price>110.17</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>451734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CPZ</Symbol><CUSIP>12812C106</CUSIP><Open_Price>0</Open_Price><High_Price>14.68</High_Price><Low_Price>14.65</Low_Price><Last_Price>14.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>13.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CQP</Symbol><CUSIP>16411Q101</CUSIP><Open_Price>53.74</Open_Price><High_Price>54.23</High_Price><Low_Price>53.12</Low_Price><Last_Price>54</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>10885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CQQQ</Symbol><CUSIP>46138E800</CUSIP><Open_Price>53.91</Open_Price><High_Price>54.46</High_Price><Low_Price>53.88</Low_Price><Last_Price>54.34</Last_Price><Net_Change_in_Price>2.34</Net_Change_in_Price><Trade_Volume>107472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CR</Symbol><CUSIP>224408104</CUSIP><Open_Price>183.91</Open_Price><High_Price>187.93</High_Price><Low_Price>183.91</Low_Price><Last_Price>187.53</Last_Price><Net_Change_in_Price>3.1</Net_Change_in_Price><Trade_Volume>67247</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRAI</Symbol><CUSIP>12618T105</CUSIP><Open_Price>0</Open_Price><High_Price>201.21</High_Price><Low_Price>198.36</Low_Price><Last_Price>201.06</Last_Price><Net_Change_in_Price>-1.66</Net_Change_in_Price><Trade_Volume>5429</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>198.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>203.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRANU</Symbol><CUSIP>G25014120</CUSIP><Open_Price>0</Open_Price><High_Price>10.07</High_Price><Low_Price>10.06</Low_Price><Last_Price>10.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>10.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRBD</Symbol><CUSIP>21871X208</CUSIP><Open_Price>23.34</Open_Price><High_Price>23.61</High_Price><Low_Price>23.34</Low_Price><Last_Price>23.61</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>16864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRBG</Symbol><CUSIP>21871X109</CUSIP><Open_Price>30.08</Open_Price><High_Price>30.47</High_Price><Low_Price>29.89</Low_Price><Last_Price>30.37</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1117133</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRBP</Symbol><CUSIP>21833P301</CUSIP><Open_Price>0</Open_Price><High_Price>8.22</High_Price><Low_Price>7.77</Low_Price><Last_Price>7.87</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>2802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.79</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.98</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRBU</Symbol><CUSIP>142038108</CUSIP><Open_Price>0</Open_Price><High_Price>1.59</High_Price><Low_Price>1.54</Low_Price><Last_Price>1.59</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>24535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.57</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>1.6</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRC</Symbol><CUSIP>13057Q305</CUSIP><Open_Price>44.57</Open_Price><High_Price>46.42</High_Price><Low_Price>44.35</Low_Price><Last_Price>46.39</Last_Price><Net_Change_in_Price>1.68</Net_Change_in_Price><Trade_Volume>229302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRCA</Symbol><CUSIP>74349Y431</CUSIP><Open_Price>4.24</Open_Price><High_Price>4.53</High_Price><Low_Price>4.05</Low_Price><Last_Price>4.44</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>105588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRCD</Symbol><CUSIP>26923Q457</CUSIP><Open_Price>31.72</Open_Price><High_Price>31.72</High_Price><Low_Price>31</Low_Price><Last_Price>31</Last_Price><Net_Change_in_Price>-2.79</Net_Change_in_Price><Trade_Volume>1295</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRCG</Symbol><CUSIP>88340C701</CUSIP><Open_Price>0</Open_Price><High_Price>2.93</High_Price><Low_Price>2.62</Low_Price><Last_Price>2.86</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>149071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.85</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>2.87</Closing_Ask_Price><Closing_Ask_Size>5400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRCL</Symbol><CUSIP>172573107</CUSIP><Open_Price>80.52</Open_Price><High_Price>84.58</High_Price><Low_Price>79.67</Low_Price><Last_Price>83.47</Last_Price><Net_Change_in_Price>4.17</Net_Change_in_Price><Trade_Volume>1881208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRCO</Symbol><CUSIP>88636W866</CUSIP><Open_Price>25.01</Open_Price><High_Price>25.19</High_Price><Low_Price>25.01</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>1064</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRCT</Symbol><CUSIP>22658D100</CUSIP><Open_Price>0</Open_Price><High_Price>4.97</High_Price><Low_Price>4.82</Low_Price><Last_Price>4.84</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>15813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.78</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>4.88</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRD A</Symbol><CUSIP>224633206</CUSIP><Open_Price>11.2</Open_Price><High_Price>11.2</High_Price><Low_Price>10.89</Low_Price><Last_Price>10.9</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>14637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRD B</Symbol><CUSIP>224633107</CUSIP><Open_Price>10.78</Open_Price><High_Price>10.78</High_Price><Low_Price>10.17</Low_Price><Last_Price>10.32</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRDF</Symbol><CUSIP>14147L108</CUSIP><Open_Price>0</Open_Price><High_Price>2.85</High_Price><Low_Price>2.63</Low_Price><Last_Price>2.67</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>6639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.63</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>2.7</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRDL</Symbol><CUSIP>14161Y200</CUSIP><Open_Price>0</Open_Price><High_Price>1</High_Price><Low_Price>.99</Low_Price><Last_Price>1</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRDO</Symbol><CUSIP>G25457105</CUSIP><Open_Price>0</Open_Price><High_Price>151.74</High_Price><Low_Price>140.81</Low_Price><Last_Price>143.13</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>65223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>142.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>144.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRDU</Symbol><CUSIP>46092D566</CUSIP><Open_Price>15.9</Open_Price><High_Price>16.5</High_Price><Low_Price>14.46</Low_Price><Last_Price>14.74</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>9066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRE</Symbol><CUSIP>G2R63D105</CUSIP><Open_Price>0</Open_Price><High_Price>.28</High_Price><Low_Price>.28</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CREG</Symbol><CUSIP>168913408</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>96</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRESY</Symbol><CUSIP>226406106</CUSIP><Open_Price>0</Open_Price><High_Price>12.54</High_Price><Low_Price>12.42</Low_Price><Last_Price>12.49</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CREV</Symbol><CUSIP>G1893D102</CUSIP><Open_Price>0</Open_Price><High_Price>1.77</High_Price><Low_Price>1.77</Low_Price><Last_Price>1.77</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CREX</Symbol><CUSIP>22530J309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>61</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRF</Symbol><CUSIP>21924U300</CUSIP><Open_Price>8.04</Open_Price><High_Price>8.05</High_Price><Low_Price>8.02</Low_Price><Last_Price>8.05</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>18965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRGO</Symbol><CUSIP>G51405101</CUSIP><Open_Price>0</Open_Price><High_Price>2.29</High_Price><Low_Price>2.25</Low_Price><Last_Price>2.25</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRGY</Symbol><CUSIP>44952J104</CUSIP><Open_Price>8.4</Open_Price><High_Price>8.53</High_Price><Low_Price>8.24</Low_Price><Last_Price>8.51</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1614678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRH</Symbol><CUSIP>G25508105</CUSIP><Open_Price>125.68</Open_Price><High_Price>126.81</High_Price><Low_Price>124.87</Low_Price><Last_Price>126.44</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>2134749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRI</Symbol><CUSIP>146229109</CUSIP><Open_Price>32.6</Open_Price><High_Price>33.46</High_Price><Low_Price>32.26</Low_Price><Last_Price>33.2</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>199915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRIS</Symbol><CUSIP>231269309</CUSIP><Open_Price>0</Open_Price><High_Price>1.01</High_Price><Low_Price>.98</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>1860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRK</Symbol><CUSIP>205768302</CUSIP><Open_Price>22.86</Open_Price><High_Price>23.59</High_Price><Low_Price>22.52</Low_Price><Last_Price>23.58</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>642523</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRL</Symbol><CUSIP>159864107</CUSIP><Open_Price>200.13</Open_Price><High_Price>202.53</High_Price><Low_Price>198.78</Low_Price><Last_Price>202.42</Last_Price><Net_Change_in_Price>2.94</Net_Change_in_Price><Trade_Volume>133806</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRM</Symbol><CUSIP>79466L302</CUSIP><Open_Price>265</Open_Price><High_Price>265.09</High_Price><Low_Price>252.5</Low_Price><Last_Price>253.62</Last_Price><Net_Change_in_Price>-11.29</Net_Change_in_Price><Trade_Volume>1965221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRMD</Symbol><CUSIP>21900C308</CUSIP><Open_Price>0</Open_Price><High_Price>12.27</High_Price><Low_Price>11.74</Low_Price><Last_Price>12.17</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>36348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.02</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>12.28</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRMG</Symbol><CUSIP>882927338</CUSIP><Open_Price>0</Open_Price><High_Price>13.3</High_Price><Low_Price>12.52</Low_Price><Last_Price>12.52</Last_Price><Net_Change_in_Price>-1.24</Net_Change_in_Price><Trade_Volume>5582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.51</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>12.57</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRML</Symbol><CUSIP>G2662B103</CUSIP><Open_Price>0</Open_Price><High_Price>8.47</High_Price><Low_Price>7.15</Low_Price><Last_Price>8.13</Last_Price><Net_Change_in_Price>1.2</Net_Change_in_Price><Trade_Volume>149680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.97</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>8.26</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRMLW</Symbol><CUSIP>G2662B111</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.77</Net_Change_in_Price><Trade_Volume>53</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRMT</Symbol><CUSIP>03062T105</CUSIP><Open_Price>0</Open_Price><High_Price>24.57</High_Price><Low_Price>24.17</Low_Price><Last_Price>24.35</Last_Price><Net_Change_in_Price>-.89</Net_Change_in_Price><Trade_Volume>1659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRNC</Symbol><CUSIP>156727109</CUSIP><Open_Price>0</Open_Price><High_Price>11.59</High_Price><Low_Price>10.94</Low_Price><Last_Price>11.57</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>8459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.44</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>11.68</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRNT</Symbol><CUSIP>M22013102</CUSIP><Open_Price>0</Open_Price><High_Price>2.19</High_Price><Low_Price>2.15</Low_Price><Last_Price>2.19</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>5710</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.17</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>2.22</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRNX</Symbol><CUSIP>22663K107</CUSIP><Open_Price>0</Open_Price><High_Price>47</High_Price><Low_Price>45.9</Low_Price><Last_Price>46.66</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>7754</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.33</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>47.16</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRON</Symbol><CUSIP>22717L101</CUSIP><Open_Price>0</Open_Price><High_Price>2.71</High_Price><Low_Price>2.64</Low_Price><Last_Price>2.71</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>74461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.69</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.71</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CROX</Symbol><CUSIP>227046109</CUSIP><Open_Price>0</Open_Price><High_Price>87.2</High_Price><Low_Price>85.88</Low_Price><Last_Price>86.87</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>11539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>86.37</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>87.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRPT</Symbol><CUSIP>33740F540</CUSIP><Open_Price>15.45</Open_Price><High_Price>15.45</High_Price><Low_Price>15.45</Low_Price><Last_Price>15.45</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRS</Symbol><CUSIP>144285103</CUSIP><Open_Price>316.59</Open_Price><High_Price>339.44</High_Price><Low_Price>316.59</Low_Price><Last_Price>338.34</Last_Price><Net_Change_in_Price>23.5</Net_Change_in_Price><Trade_Volume>175591</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRSH</Symbol><CUSIP>88636X609</CUSIP><Open_Price>25.45</Open_Price><High_Price>25.45</High_Price><Low_Price>25.45</Low_Price><Last_Price>25.45</Last_Price><Net_Change_in_Price>1.28</Net_Change_in_Price><Trade_Volume>1056</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRSP</Symbol><CUSIP>H17182108</CUSIP><Open_Price>0</Open_Price><High_Price>54.01</High_Price><Low_Price>52.79</Low_Price><Last_Price>53.81</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>10068</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.27</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>54.26</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRSR</Symbol><CUSIP>22041X102</CUSIP><Open_Price>0</Open_Price><High_Price>6.06</High_Price><Low_Price>5.93</Low_Price><Last_Price>6.03</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>9269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.96</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>6.08</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRT</Symbol><CUSIP>22757R109</CUSIP><Open_Price>8.02</Open_Price><High_Price>8.02</High_Price><Low_Price>7.81</Low_Price><Last_Price>7.81</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>6087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRTO</Symbol><CUSIP>226718104</CUSIP><Open_Price>0</Open_Price><High_Price>20.5</High_Price><Low_Price>19.86</Low_Price><Last_Price>19.99</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>9290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.79</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>20.25</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRUS</Symbol><CUSIP>172755100</CUSIP><Open_Price>0</Open_Price><High_Price>120.9</High_Price><Low_Price>119.54</Low_Price><Last_Price>119.54</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>3218</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>118.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>120.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRVL</Symbol><CUSIP>221006109</CUSIP><Open_Price>0</Open_Price><High_Price>66.38</High_Price><Low_Price>65.7</Low_Price><Last_Price>65.7</Last_Price><Net_Change_in_Price>-2.12</Net_Change_in_Price><Trade_Volume>4571</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>66.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRVO</Symbol><CUSIP>15713L109</CUSIP><Open_Price>0</Open_Price><High_Price>7.75</High_Price><Low_Price>7.75</Low_Price><Last_Price>7.75</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>149</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRVS</Symbol><CUSIP>221015100</CUSIP><Open_Price>0</Open_Price><High_Price>7.64</High_Price><Low_Price>7.17</Low_Price><Last_Price>7.32</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>12813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.24</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>7.39</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRWD</Symbol><CUSIP>22788C105</CUSIP><Open_Price>0</Open_Price><High_Price>473.75</High_Price><Low_Price>449.51</Low_Price><Last_Price>453.64</Last_Price><Net_Change_in_Price>-15.06</Net_Change_in_Price><Trade_Volume>43669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>453.19</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>454.17</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRWG</Symbol><CUSIP>88340C875</CUSIP><Open_Price>0</Open_Price><High_Price>3.44</High_Price><Low_Price>2.84</Low_Price><Last_Price>3.3</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>2137986</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.29</Closing_Bid_Price><Closing_Bid_Size>20500</Closing_Bid_Size><Closing_Ask_Price>3.31</Closing_Ask_Price><Closing_Ask_Size>10800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRWL</Symbol><CUSIP>38747R645</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-31.42</Net_Change_in_Price><Trade_Volume>231</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.56</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRWS</Symbol><CUSIP>228309100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRWU</Symbol><CUSIP>26923Q655</CUSIP><Open_Price>5.36</Open_Price><High_Price>6.35</High_Price><Low_Price>5.29</Low_Price><Last_Price>6.12</Last_Price><Net_Change_in_Price>1.08</Net_Change_in_Price><Trade_Volume>150699</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CRWV</Symbol><CUSIP>21873S108</CUSIP><Open_Price>0</Open_Price><High_Price>81.05</High_Price><Low_Price>73.29</Low_Price><Last_Price>79.33</Last_Price><Net_Change_in_Price>7.74</Net_Change_in_Price><Trade_Volume>275187</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.83</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>79.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSAI</Symbol><CUSIP>18912E207</CUSIP><Open_Price>0</Open_Price><High_Price>.85</High_Price><Low_Price>.84</Low_Price><Last_Price>.84</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>674</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSAN</Symbol><CUSIP>22113B103</CUSIP><Open_Price>4.01</Open_Price><High_Price>4.03</High_Price><Low_Price>3.92</Low_Price><Last_Price>3.93</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>613485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSBR</Symbol><CUSIP>15870P307</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>5.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSCL</Symbol><CUSIP>25461A288</CUSIP><Open_Price>0</Open_Price><High_Price>29.31</High_Price><Low_Price>29.31</Low_Price><Last_Price>29.31</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSCO</Symbol><CUSIP>17275R102</CUSIP><Open_Price>0</Open_Price><High_Price>76.85</High_Price><Low_Price>75.64</Low_Price><Last_Price>76.05</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>168789</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>76.1</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSGP</Symbol><CUSIP>22160N109</CUSIP><Open_Price>0</Open_Price><High_Price>67.09</High_Price><Low_Price>65.47</Low_Price><Last_Price>65.68</Last_Price><Net_Change_in_Price>-1.55</Net_Change_in_Price><Trade_Volume>38904</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>65.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSGS</Symbol><CUSIP>126349109</CUSIP><Open_Price>0</Open_Price><High_Price>76.84</High_Price><Low_Price>76.71</Low_Price><Last_Price>76.77</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>8154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76.46</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>77.1</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSHI</Symbol><CUSIP>78433H501</CUSIP><Open_Price>49.73</Open_Price><High_Price>49.73</High_Price><Low_Price>49.72</Low_Price><Last_Price>49.72</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2006</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSIQ</Symbol><CUSIP>136635109</CUSIP><Open_Price>0</Open_Price><High_Price>26</High_Price><Low_Price>24.74</Low_Price><Last_Price>25.41</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>41888</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.19</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>25.73</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSL</Symbol><CUSIP>142339100</CUSIP><Open_Price>320.41</Open_Price><High_Price>330.75</High_Price><Low_Price>320.41</Low_Price><Last_Price>328.47</Last_Price><Net_Change_in_Price>8.61</Net_Change_in_Price><Trade_Volume>81292</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSM</Symbol><CUSIP>74347R248</CUSIP><Open_Price>0</Open_Price><High_Price>80.03</High_Price><Low_Price>80.03</Low_Price><Last_Price>80.03</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>38</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSPI</Symbol><CUSIP>126389105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>11.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSQ</Symbol><CUSIP>128125101</CUSIP><Open_Price>0</Open_Price><High_Price>19.17</High_Price><Low_Price>19.04</Low_Price><Last_Price>19.16</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>4355</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.27</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSR</Symbol><CUSIP>15202L107</CUSIP><Open_Price>66.64</Open_Price><High_Price>67.05</High_Price><Low_Price>65.74</Low_Price><Last_Price>66.97</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>28994</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSRE</Symbol><CUSIP>19249U104</CUSIP><Open_Price>25.57</Open_Price><High_Price>25.58</High_Price><Low_Price>25.57</Low_Price><Last_Price>25.58</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSTE</Symbol><CUSIP>M20598104</CUSIP><Open_Price>0</Open_Price><High_Price>1.87</High_Price><Low_Price>1.76</Low_Price><Last_Price>1.76</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.49</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSTL</Symbol><CUSIP>14843C105</CUSIP><Open_Price>0</Open_Price><High_Price>38.9</High_Price><Low_Price>38.03</Low_Price><Last_Price>38.59</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>4172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.14</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>38.88</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSTM</Symbol><CUSIP>F21107101</CUSIP><Open_Price>19.04</Open_Price><High_Price>19.8</High_Price><Low_Price>19.04</Low_Price><Last_Price>19.77</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>264128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSV</Symbol><CUSIP>143905107</CUSIP><Open_Price>42.17</Open_Price><High_Price>42.41</High_Price><Low_Price>40.95</Low_Price><Last_Price>41.5</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>25804</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSW</Symbol><CUSIP>126402106</CUSIP><Open_Price>293.53</Open_Price><High_Price>298.63</High_Price><Low_Price>291.21</Low_Price><Last_Price>295.03</Last_Price><Net_Change_in_Price>1.5</Net_Change_in_Price><Trade_Volume>35683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSWC</Symbol><CUSIP>140501107</CUSIP><Open_Price>0</Open_Price><High_Price>22.44</High_Price><Low_Price>22.03</Low_Price><Last_Price>22.29</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>13391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.19</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>22.44</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CSX</Symbol><CUSIP>126408103</CUSIP><Open_Price>0</Open_Price><High_Price>36.44</High_Price><Low_Price>35.95</Low_Price><Last_Price>36.26</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>175676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.25</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>36.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTA</Symbol><CUSIP>82889N699</CUSIP><Open_Price>27.38</Open_Price><High_Price>27.4</High_Price><Low_Price>27.21</Low_Price><Last_Price>27.22</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>1449</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTA PRA</Symbol><CUSIP>263534208</CUSIP><Open_Price>53.62</Open_Price><High_Price>54.1</High_Price><Low_Price>53.62</Low_Price><Last_Price>54.1</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTA PRB</Symbol><CUSIP>263534307</CUSIP><Open_Price>67.95</Open_Price><High_Price>68.19</High_Price><Low_Price>67.95</Low_Price><Last_Price>68.19</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTAS</Symbol><CUSIP>172908105</CUSIP><Open_Price>0</Open_Price><High_Price>186.16</High_Price><Low_Price>184.7</Low_Price><Last_Price>184.83</Last_Price><Net_Change_in_Price>-3.46</Net_Change_in_Price><Trade_Volume>12977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>184.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>185.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTBB</Symbol><CUSIP>74913G881</CUSIP><Open_Price>19</Open_Price><High_Price>19.77</High_Price><Low_Price>18.98</Low_Price><Last_Price>19.57</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>8833</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTBI</Symbol><CUSIP>204149108</CUSIP><Open_Price>0</Open_Price><High_Price>56.54</High_Price><Low_Price>56.11</Low_Price><Last_Price>56.54</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>57.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTDD</Symbol><CUSIP>74913G873</CUSIP><Open_Price>19.03</Open_Price><High_Price>19.82</High_Price><Low_Price>18.94</Low_Price><Last_Price>19.71</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>12482</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTEV</Symbol><CUSIP>62548M209</CUSIP><Open_Price>43.04</Open_Price><High_Price>43.04</High_Price><Low_Price>33.3</Low_Price><Last_Price>33.89</Last_Price><Net_Change_in_Price>-8.86</Net_Change_in_Price><Trade_Volume>68005</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTGO</Symbol><CUSIP>21077F100</CUSIP><Open_Price>26.59</Open_Price><High_Price>26.75</High_Price><Low_Price>26.17</Low_Price><Last_Price>26.75</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>10514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTKB</Symbol><CUSIP>23285D109</CUSIP><Open_Price>0</Open_Price><High_Price>5.08</High_Price><Low_Price>4.9</Low_Price><Last_Price>4.91</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>20281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.86</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>4.97</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTLP</Symbol><CUSIP>138103106</CUSIP><Open_Price>0</Open_Price><High_Price>10.67</High_Price><Low_Price>10.58</Low_Price><Last_Price>10.67</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>67543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTM</Symbol><CUSIP>14838T204</CUSIP><Open_Price>.94</Open_Price><High_Price>.98</High_Price><Low_Price>.91</Low_Price><Last_Price>.97</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>10964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTMX</Symbol><CUSIP>23284F105</CUSIP><Open_Price>0</Open_Price><High_Price>4.66</High_Price><Low_Price>4.22</Low_Price><Last_Price>4.27</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>57656</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.2</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>4.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTNM</Symbol><CUSIP>21217B100</CUSIP><Open_Price>0</Open_Price><High_Price>11.37</High_Price><Low_Price>10.72</Low_Price><Last_Price>11.37</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTNT</Symbol><CUSIP>16307X202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>1.3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTO</Symbol><CUSIP>22948Q101</CUSIP><Open_Price>18.38</Open_Price><High_Price>18.39</High_Price><Low_Price>18.02</Low_Price><Last_Price>18.35</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>97189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTO PRA</Symbol><CUSIP>22948Q200</CUSIP><Open_Price>20.47</Open_Price><High_Price>20.79</High_Price><Low_Price>20.47</Low_Price><Last_Price>20.79</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTOR</Symbol><CUSIP>17331Y109</CUSIP><Open_Price>0</Open_Price><High_Price>1.03</High_Price><Low_Price>1.02</Low_Price><Last_Price>1.02</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.03</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.11</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTOS</Symbol><CUSIP>23204X103</CUSIP><Open_Price>5.8</Open_Price><High_Price>5.85</High_Price><Low_Price>5.76</Low_Price><Last_Price>5.8</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>222485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTRA</Symbol><CUSIP>127097103</CUSIP><Open_Price>26.25</Open_Price><High_Price>26.69</High_Price><Low_Price>26.04</Low_Price><Last_Price>26.6</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>1485813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTRE</Symbol><CUSIP>14174T107</CUSIP><Open_Price>35.98</Open_Price><High_Price>36.46</High_Price><Low_Price>35.53</Low_Price><Last_Price>36.31</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>531864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTRI</Symbol><CUSIP>155923105</CUSIP><Open_Price>25.41</Open_Price><High_Price>25.94</High_Price><Low_Price>25.4</Low_Price><Last_Price>25.82</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>387873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTRM</Symbol><CUSIP>Y1146L208</CUSIP><Open_Price>0</Open_Price><High_Price>2.16</High_Price><Low_Price>2.16</Low_Price><Last_Price>2.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>2.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTRN</Symbol><CUSIP>17306X102</CUSIP><Open_Price>0</Open_Price><High_Price>42.03</High_Price><Low_Price>39.8</Low_Price><Last_Price>42.03</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>7750</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>42.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTS</Symbol><CUSIP>126501105</CUSIP><Open_Price>43.08</Open_Price><High_Price>43.91</High_Price><Low_Price>43.08</Low_Price><Last_Price>43.85</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>55960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTSH</Symbol><CUSIP>192446102</CUSIP><Open_Price>0</Open_Price><High_Price>83.06</High_Price><Low_Price>80.65</Low_Price><Last_Price>81.29</Last_Price><Net_Change_in_Price>-1.71</Net_Change_in_Price><Trade_Volume>49151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>81.23</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>81.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTSO</Symbol><CUSIP>23283X206</CUSIP><Open_Price>0</Open_Price><High_Price>.68</High_Price><Low_Price>.62</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTVA</Symbol><CUSIP>22052L104</CUSIP><Open_Price>67</Open_Price><High_Price>67.96</High_Price><Low_Price>66.36</Low_Price><Last_Price>67.76</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>1383834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTW</Symbol><CUSIP>G2589A105</CUSIP><Open_Price>0</Open_Price><High_Price>1.82</High_Price><Low_Price>1.79</Low_Price><Last_Price>1.82</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>710</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CTXR</Symbol><CUSIP>17322U306</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.77</Low_Price><Last_Price>.84</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>3081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.93</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CUBB</Symbol><CUSIP>23204G803</CUSIP><Open_Price>22.2</Open_Price><High_Price>22.44</High_Price><Low_Price>22.2</Low_Price><Last_Price>22.37</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CUBE</Symbol><CUSIP>229663109</CUSIP><Open_Price>35.49</Open_Price><High_Price>35.49</High_Price><Low_Price>35.1</Low_Price><Last_Price>35.4</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>834021</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CUBI</Symbol><CUSIP>23204G100</CUSIP><Open_Price>73.15</Open_Price><High_Price>74.6</High_Price><Low_Price>72.3</Low_Price><Last_Price>74.5</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>101790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CUE</Symbol><CUSIP>22978P106</CUSIP><Open_Price>0</Open_Price><High_Price>.34</High_Price><Low_Price>.33</Low_Price><Last_Price>.34</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.33</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>.35</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CUK</Symbol><CUSIP>14365C103</CUSIP><Open_Price>30.4</Open_Price><High_Price>30.93</High_Price><Low_Price>30.12</Low_Price><Last_Price>30.68</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>436439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CULP</Symbol><CUSIP>230215105</CUSIP><Open_Price>3.56</Open_Price><High_Price>3.56</High_Price><Low_Price>3.47</Low_Price><Last_Price>3.51</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1045</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CURB</Symbol><CUSIP>23128Q101</CUSIP><Open_Price>23.08</Open_Price><High_Price>23.23</High_Price><Low_Price>22.86</Low_Price><Last_Price>23.13</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>217803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CURE</Symbol><CUSIP>25459Y876</CUSIP><Open_Price>112.82</Open_Price><High_Price>112.82</High_Price><Low_Price>112.82</Low_Price><Last_Price>112.82</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CURI</Symbol><CUSIP>23130Q107</CUSIP><Open_Price>0</Open_Price><High_Price>3.81</High_Price><Low_Price>3.74</Low_Price><Last_Price>3.75</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>11375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.7</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>3.8</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CURR</Symbol><CUSIP>G47862100</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.66</Low_Price><Last_Price>1.86</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>9927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CURV</Symbol><CUSIP>89142B107</CUSIP><Open_Price>.99</Open_Price><High_Price>1.09</High_Price><Low_Price>.97</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>74514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CURX</Symbol><CUSIP>23126K106</CUSIP><Open_Price>0</Open_Price><High_Price>.37</High_Price><Low_Price>.34</Low_Price><Last_Price>.37</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3037</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CUZ</Symbol><CUSIP>222795502</CUSIP><Open_Price>25.75</Open_Price><High_Price>26.11</High_Price><Low_Price>25.58</Low_Price><Last_Price>25.92</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>791094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CV</Symbol><CUSIP>140935107</CUSIP><Open_Price>0</Open_Price><High_Price>10.9</High_Price><Low_Price>10.9</Low_Price><Last_Price>10.9</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>10.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVAC</Symbol><CUSIP>N2451R105</CUSIP><Open_Price>0</Open_Price><High_Price>4.68</High_Price><Low_Price>4.53</Low_Price><Last_Price>4.68</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>101325</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.67</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>4.72</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVBF</Symbol><CUSIP>126600105</CUSIP><Open_Price>0</Open_Price><High_Price>18.78</High_Price><Low_Price>18.3</Low_Price><Last_Price>18.66</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>49966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.5</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.8</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVCO</Symbol><CUSIP>149568107</CUSIP><Open_Price>0</Open_Price><High_Price>588.35</High_Price><Low_Price>576.9</Low_Price><Last_Price>584.86</Last_Price><Net_Change_in_Price>-10.71</Net_Change_in_Price><Trade_Volume>1252</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>584.45</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>596.12</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVE</Symbol><CUSIP>15135U109</CUSIP><Open_Price>16.97</Open_Price><High_Price>17.59</High_Price><Low_Price>16.86</Low_Price><Last_Price>17.53</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>5598888</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVE WS</Symbol><CUSIP>15135U117</CUSIP><Open_Price>0</Open_Price><High_Price>11.83</High_Price><Low_Price>11.83</Low_Price><Last_Price>11.83</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVEO</Symbol><CUSIP>17878Y207</CUSIP><Open_Price>22.87</Open_Price><High_Price>23.38</High_Price><Low_Price>22.67</Low_Price><Last_Price>23.24</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>13856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVGI</Symbol><CUSIP>202608105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVGW</Symbol><CUSIP>128246105</CUSIP><Open_Price>0</Open_Price><High_Price>21.85</High_Price><Low_Price>21.58</Low_Price><Last_Price>21.8</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>3482</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.6</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>21.98</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVI</Symbol><CUSIP>12662P108</CUSIP><Open_Price>25.12</Open_Price><High_Price>25.56</High_Price><Low_Price>24.88</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>351902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVKD</Symbol><CUSIP>127636207</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVLC</Symbol><CUSIP>61774R205</CUSIP><Open_Price>84.6</Open_Price><High_Price>84.6</High_Price><Low_Price>84.6</Low_Price><Last_Price>84.6</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVLG</Symbol><CUSIP>22284P105</CUSIP><Open_Price>22.05</Open_Price><High_Price>22.33</High_Price><Low_Price>22</Low_Price><Last_Price>22.3</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>31673</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVLT</Symbol><CUSIP>204166102</CUSIP><Open_Price>0</Open_Price><High_Price>124.72</High_Price><Low_Price>122.85</Low_Price><Last_Price>124.13</Last_Price><Net_Change_in_Price>-1.43</Net_Change_in_Price><Trade_Volume>7204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>123.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>125.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVM</Symbol><CUSIP>150837706</CUSIP><Open_Price>5.25</Open_Price><High_Price>5.25</High_Price><Low_Price>5.25</Low_Price><Last_Price>5.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>250</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVNA</Symbol><CUSIP>146869102</CUSIP><Open_Price>419.48</Open_Price><High_Price>420.74</High_Price><Low_Price>390.88</Low_Price><Last_Price>400.25</Last_Price><Net_Change_in_Price>-21.77</Net_Change_in_Price><Trade_Volume>769975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVNX</Symbol><CUSIP>88636R214</CUSIP><Open_Price>0</Open_Price><High_Price>25.67</High_Price><Low_Price>23.03</Low_Price><Last_Price>23.03</Last_Price><Net_Change_in_Price>-4.41</Net_Change_in_Price><Trade_Volume>342</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.11</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>23.62</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVNY</Symbol><CUSIP>88636R206</CUSIP><Open_Price>35.39</Open_Price><High_Price>35.39</High_Price><Low_Price>35.39</Low_Price><Last_Price>35.39</Last_Price><Net_Change_in_Price>-1.88</Net_Change_in_Price><Trade_Volume>308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVRX</Symbol><CUSIP>126638105</CUSIP><Open_Price>0</Open_Price><High_Price>7.2</High_Price><Low_Price>7.08</Low_Price><Last_Price>7.08</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>982</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.01</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>7.16</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVS</Symbol><CUSIP>126650100</CUSIP><Open_Price>79.28</Open_Price><High_Price>80.79</High_Price><Low_Price>78.64</Low_Price><Last_Price>80.13</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>1619900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVU</Symbol><CUSIP>125919308</CUSIP><Open_Price>3.94</Open_Price><High_Price>3.98</High_Price><Low_Price>3.87</Low_Price><Last_Price>3.98</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1006</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVV</Symbol><CUSIP>126601103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.09</Net_Change_in_Price><Trade_Volume>19</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CVX</Symbol><CUSIP>166764100</CUSIP><Open_Price>152.13</Open_Price><High_Price>155.9</High_Price><Low_Price>151.28</Low_Price><Last_Price>155.9</Last_Price><Net_Change_in_Price>3.49</Net_Change_in_Price><Trade_Volume>1764886</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CW</Symbol><CUSIP>231561101</CUSIP><Open_Price>554.6</Open_Price><High_Price>574.27</High_Price><Low_Price>554.6</Low_Price><Last_Price>572.38</Last_Price><Net_Change_in_Price>21.11</Net_Change_in_Price><Trade_Volume>44724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWAN</Symbol><CUSIP>185123106</CUSIP><Open_Price>24.1</Open_Price><High_Price>24.18</High_Price><Low_Price>24.05</Low_Price><Last_Price>24.11</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2178413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWB</Symbol><CUSIP>78464A359</CUSIP><Open_Price>90.06</Open_Price><High_Price>90.73</High_Price><Low_Price>89.95</Low_Price><Last_Price>90.64</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>10223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWBC</Symbol><CUSIP>203937107</CUSIP><Open_Price>0</Open_Price><High_Price>22.3</High_Price><Low_Price>22.3</Low_Price><Last_Price>22.3</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWCO</Symbol><CUSIP>G23773107</CUSIP><Open_Price>0</Open_Price><High_Price>34.77</High_Price><Low_Price>34.47</Low_Price><Last_Price>34.47</Last_Price><Net_Change_in_Price>34.47</Net_Change_in_Price><Trade_Volume>767</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWD</Symbol><CUSIP>13000T604</CUSIP><Open_Price>0</Open_Price><High_Price>1.4</High_Price><Low_Price>1.32</Low_Price><Last_Price>1.4</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWEB</Symbol><CUSIP>25460G187</CUSIP><Open_Price>42.97</Open_Price><High_Price>43.9</High_Price><Low_Price>42.94</Low_Price><Last_Price>43.77</Last_Price><Net_Change_in_Price>3.72</Net_Change_in_Price><Trade_Volume>13503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWEN</Symbol><CUSIP>18539C204</CUSIP><Open_Price>33.54</Open_Price><High_Price>34.22</High_Price><Low_Price>33.26</Low_Price><Last_Price>33.96</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>287930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWEN A</Symbol><CUSIP>18539C105</CUSIP><Open_Price>31.62</Open_Price><High_Price>32.32</High_Price><Low_Price>31.59</Low_Price><Last_Price>32.12</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>92171</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWH</Symbol><CUSIP>13462K109</CUSIP><Open_Price>9.86</Open_Price><High_Price>9.88</High_Price><Low_Price>9.54</Low_Price><Last_Price>9.71</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>748200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWI</Symbol><CUSIP>78463X848</CUSIP><Open_Price>36.38</Open_Price><High_Price>36.44</High_Price><Low_Price>36.3</Low_Price><Last_Price>36.44</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>4635</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWK</Symbol><CUSIP>G2717C106</CUSIP><Open_Price>16.19</Open_Price><High_Price>16.22</High_Price><Low_Price>15.8</Low_Price><Last_Price>15.84</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>386190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWS</Symbol><CUSIP>00768Y560</CUSIP><Open_Price>68.69</Open_Price><High_Price>68.69</High_Price><Low_Price>68.69</Low_Price><Last_Price>68.69</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWST</Symbol><CUSIP>147448104</CUSIP><Open_Price>0</Open_Price><High_Price>99.02</High_Price><Low_Price>97.71</Low_Price><Last_Price>98.57</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>7965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>97.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>99.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWT</Symbol><CUSIP>130788102</CUSIP><Open_Price>43.2</Open_Price><High_Price>43.25</High_Price><Low_Price>42.76</Low_Price><Last_Price>42.95</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>118229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CWVX</Symbol><CUSIP>46152A742</CUSIP><Open_Price>23.27</Open_Price><High_Price>27.64</High_Price><Low_Price>22.97</Low_Price><Last_Price>27.12</Last_Price><Net_Change_in_Price>5.3</Net_Change_in_Price><Trade_Volume>17115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CX</Symbol><CUSIP>151290889</CUSIP><Open_Price>11.61</Open_Price><High_Price>11.63</High_Price><Low_Price>11.45</Low_Price><Last_Price>11.57</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>487285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXAI</Symbol><CUSIP>23248B109</CUSIP><Open_Price>0</Open_Price><High_Price>.38</High_Price><Low_Price>.33</Low_Price><Last_Price>.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8369</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXDO</Symbol><CUSIP>226552107</CUSIP><Open_Price>0</Open_Price><High_Price>6.59</High_Price><Low_Price>6.47</Low_Price><Last_Price>6.59</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXE</Symbol><CUSIP>59318D104</CUSIP><Open_Price>3.69</Open_Price><High_Price>3.7</High_Price><Low_Price>3.69</Low_Price><Last_Price>3.7</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXH</Symbol><CUSIP>59318B108</CUSIP><Open_Price>8</Open_Price><High_Price>8</High_Price><Low_Price>7.92</Low_Price><Last_Price>7.96</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>6584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXM</Symbol><CUSIP>85208T107</CUSIP><Open_Price>7.82</Open_Price><High_Price>7.82</High_Price><Low_Price>7.17</Low_Price><Last_Price>7.32</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>786689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXSE</Symbol><CUSIP>97717X719</CUSIP><Open_Price>0</Open_Price><High_Price>41.45</High_Price><Low_Price>41.45</Low_Price><Last_Price>41.45</Last_Price><Net_Change_in_Price>1.33</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXT</Symbol><CUSIP>224441105</CUSIP><Open_Price>47.53</Open_Price><High_Price>48.26</High_Price><Low_Price>47.25</Low_Price><Last_Price>47.73</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>179158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CXW</Symbol><CUSIP>21871N101</CUSIP><Open_Price>19.04</Open_Price><High_Price>19.09</High_Price><Low_Price>18.86</Low_Price><Last_Price>19.02</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>205034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYBN</Symbol><CUSIP>23256X407</CUSIP><Open_Price>8.27</Open_Price><High_Price>8.32</High_Price><Low_Price>8.16</Low_Price><Last_Price>8.32</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>9382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYBR</Symbol><CUSIP>M2682V108</CUSIP><Open_Price>0</Open_Price><High_Price>442</High_Price><Low_Price>431.86</Low_Price><Last_Price>435.33</Last_Price><Net_Change_in_Price>-10.71</Net_Change_in_Price><Trade_Volume>6153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>432.79</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>437.87</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYCN</Symbol><CUSIP>23255M204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>1.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.54</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYCU</Symbol><CUSIP>95758L305</CUSIP><Open_Price>0</Open_Price><High_Price>2.88</High_Price><Low_Price>2.85</Low_Price><Last_Price>2.88</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYD</Symbol><CUSIP>G21082105</CUSIP><Open_Price>36.04</Open_Price><High_Price>37.24</High_Price><Low_Price>36</Low_Price><Last_Price>37.02</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>32633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYH</Symbol><CUSIP>203668108</CUSIP><Open_Price>3.12</Open_Price><High_Price>3.16</High_Price><Low_Price>3.04</Low_Price><Last_Price>3.1</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>185388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYN</Symbol><CUSIP>23257B305</CUSIP><Open_Price>0</Open_Price><High_Price>2.72</High_Price><Low_Price>2.47</Low_Price><Last_Price>2.72</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>1755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.64</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.86</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYPH</Symbol><CUSIP>52187K200</CUSIP><Open_Price>0</Open_Price><High_Price>1.14</High_Price><Low_Price>1.06</Low_Price><Last_Price>1.12</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>9180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYRX</Symbol><CUSIP>229050307</CUSIP><Open_Price>0</Open_Price><High_Price>9.77</High_Price><Low_Price>9.45</Low_Price><Last_Price>9.55</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>3910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.46</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>9.67</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CYTK</Symbol><CUSIP>23282W605</CUSIP><Open_Price>0</Open_Price><High_Price>63.56</High_Price><Low_Price>60.95</Low_Price><Last_Price>61.73</Last_Price><Net_Change_in_Price>-1.82</Net_Change_in_Price><Trade_Volume>32108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>62.25</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CZFS</Symbol><CUSIP>174615104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>57.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CZNC</Symbol><CUSIP>172922106</CUSIP><Open_Price>0</Open_Price><High_Price>19.88</High_Price><Low_Price>19.88</Low_Price><Last_Price>19.88</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CZR</Symbol><CUSIP>12769G100</CUSIP><Open_Price>0</Open_Price><High_Price>23.77</High_Price><Low_Price>23.16</Low_Price><Last_Price>23.56</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>42221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.6</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>CZWI</Symbol><CUSIP>174903104</CUSIP><Open_Price>0</Open_Price><High_Price>17.51</High_Price><Low_Price>17.51</Low_Price><Last_Price>17.51</Last_Price><Net_Change_in_Price>17.51</Net_Change_in_Price><Trade_Volume>130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>D</Symbol><CUSIP>25746U109</CUSIP><Open_Price>58.91</Open_Price><High_Price>59.37</High_Price><Low_Price>58.27</Low_Price><Last_Price>59.24</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>2773162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAAQ</Symbol><CUSIP>G2868C103</CUSIP><Open_Price>0</Open_Price><High_Price>10.19</High_Price><Low_Price>10.18</Low_Price><Last_Price>10.19</Last_Price><Net_Change_in_Price>10.19</Net_Change_in_Price><Trade_Volume>1500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAC</Symbol><CUSIP>Y1968P121</CUSIP><Open_Price>94.2</Open_Price><High_Price>95.75</High_Price><Low_Price>93.5</Low_Price><Last_Price>95.25</Last_Price><Net_Change_in_Price>1.07</Net_Change_in_Price><Trade_Volume>31203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAIC</Symbol><CUSIP>171756109</CUSIP><Open_Price>0</Open_Price><High_Price>.51</High_Price><Low_Price>.45</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>7519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAIO</Symbol><CUSIP>237690102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>2.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAK</Symbol><CUSIP>02072Q556</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.64</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>26.68</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAKT</Symbol><CUSIP>234264109</CUSIP><Open_Price>0</Open_Price><High_Price>20.04</High_Price><Low_Price>19.54</Low_Price><Last_Price>19.85</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.66</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>20.02</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAL</Symbol><CUSIP>247361702</CUSIP><Open_Price>69.73</Open_Price><High_Price>69.99</High_Price><Low_Price>68.54</Low_Price><Last_Price>69.06</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>1125230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DALI</Symbol><CUSIP>33738R712</CUSIP><Open_Price>0</Open_Price><High_Price>29.15</High_Price><Low_Price>29.14</Low_Price><Last_Price>29.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>23.09</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>34.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAN</Symbol><CUSIP>235825205</CUSIP><Open_Price>23.99</Open_Price><High_Price>25.03</High_Price><Low_Price>23.99</Low_Price><Last_Price>24.95</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>463986</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAO</Symbol><CUSIP>98741T104</CUSIP><Open_Price>10.08</Open_Price><High_Price>11.28</High_Price><Low_Price>10.08</Low_Price><Last_Price>11.22</Last_Price><Net_Change_in_Price>1.14</Net_Change_in_Price><Trade_Volume>34520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAPP</Symbol><CUSIP>92189H821</CUSIP><Open_Price>0</Open_Price><High_Price>17.78</High_Price><Low_Price>17.16</Low_Price><Last_Price>17.78</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>879</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAPR</Symbol><CUSIP>33740U802</CUSIP><Open_Price>39.35</Open_Price><High_Price>39.35</High_Price><Low_Price>39.35</Low_Price><Last_Price>39.35</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAR</Symbol><CUSIP>237266101</CUSIP><Open_Price>36.25</Open_Price><High_Price>38.16</High_Price><Low_Price>36.06</Low_Price><Last_Price>37.64</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>488631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DARE</Symbol><CUSIP>23666P200</CUSIP><Open_Price>0</Open_Price><High_Price>1.92</High_Price><Low_Price>1.92</Low_Price><Last_Price>1.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DASH</Symbol><CUSIP>25809K105</CUSIP><Open_Price>0</Open_Price><High_Price>228.75</High_Price><Low_Price>219.7</Low_Price><Last_Price>219.73</Last_Price><Net_Change_in_Price>-6.78</Net_Change_in_Price><Trade_Volume>52761</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>218.93</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>220.05</Closing_Ask_Price><Closing_Ask_Size>160</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAVA</Symbol><CUSIP>29260V105</CUSIP><Open_Price>6.37</Open_Price><High_Price>6.37</High_Price><Low_Price>6.09</Low_Price><Last_Price>6.09</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>204289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAVE</Symbol><CUSIP>23834J201</CUSIP><Open_Price>0</Open_Price><High_Price>223.17</High_Price><Low_Price>209.71</Low_Price><Last_Price>218.6</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>4080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>216.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>221.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAWN</Symbol><CUSIP>23954D109</CUSIP><Open_Price>0</Open_Price><High_Price>9.31</High_Price><Low_Price>8.79</Low_Price><Last_Price>8.84</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>18235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.7</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>8.94</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAX</Symbol><CUSIP>37954Y491</CUSIP><Open_Price>0</Open_Price><High_Price>45.72</High_Price><Low_Price>45.72</Low_Price><Last_Price>45.72</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DAY</Symbol><CUSIP>15677J108</CUSIP><Open_Price>69.2</Open_Price><High_Price>69.35</High_Price><Low_Price>69.19</Low_Price><Last_Price>69.27</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>481115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DB</Symbol><CUSIP>D18190898</CUSIP><Open_Price>39.34</Open_Price><High_Price>39.6</High_Price><Low_Price>39.23</Low_Price><Last_Price>39.59</Last_Price><Net_Change_in_Price>1.03</Net_Change_in_Price><Trade_Volume>617366</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBA</Symbol><CUSIP>46140H106</CUSIP><Open_Price>25.48</Open_Price><High_Price>25.56</High_Price><Low_Price>25.47</Low_Price><Last_Price>25.56</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBAW</Symbol><CUSIP>233051820</CUSIP><Open_Price>41.83</Open_Price><High_Price>41.83</High_Price><Low_Price>41.83</Low_Price><Last_Price>41.83</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBB</Symbol><CUSIP>46140H700</CUSIP><Open_Price>22.97</Open_Price><High_Price>23.02</High_Price><Low_Price>22.97</Low_Price><Last_Price>23.02</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>651</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBC</Symbol><CUSIP>46138B103</CUSIP><Open_Price>22.36</Open_Price><High_Price>22.41</High_Price><Low_Price>22.32</Low_Price><Last_Price>22.41</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>8962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBD</Symbol><CUSIP>253651202</CUSIP><Open_Price>68.64</Open_Price><High_Price>68.64</High_Price><Low_Price>63.7</Low_Price><Last_Price>63.96</Last_Price><Net_Change_in_Price>-3.93</Net_Change_in_Price><Trade_Volume>97715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBEF</Symbol><CUSIP>233051200</CUSIP><Open_Price>48.62</Open_Price><High_Price>48.63</High_Price><Low_Price>48.56</Low_Price><Last_Price>48.63</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBGI</Symbol><CUSIP>25401N507</CUSIP><Open_Price>0</Open_Price><High_Price>15.21</High_Price><Low_Price>13.53</Low_Price><Last_Price>15.21</Last_Price><Net_Change_in_Price>2.47</Net_Change_in_Price><Trade_Volume>1381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBI</Symbol><CUSIP>250565108</CUSIP><Open_Price>7.56</Open_Price><High_Price>7.78</High_Price><Low_Price>7.14</Low_Price><Last_Price>7.14</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>304809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBJP</Symbol><CUSIP>233051507</CUSIP><Open_Price>95.41</Open_Price><High_Price>95.67</High_Price><Low_Price>95.41</Low_Price><Last_Price>95.62</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>1394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBL</Symbol><CUSIP>258623107</CUSIP><Open_Price>15.3</Open_Price><High_Price>15.3</High_Price><Low_Price>15.15</Low_Price><Last_Price>15.21</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>5230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBMF</Symbol><CUSIP>53700T827</CUSIP><Open_Price>28.18</Open_Price><High_Price>28.2</High_Price><Low_Price>28.06</Low_Price><Last_Price>28.12</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>21880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBND</Symbol><CUSIP>25861R105</CUSIP><Open_Price>46.35</Open_Price><High_Price>46.35</High_Price><Low_Price>46.34</Low_Price><Last_Price>46.34</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBO</Symbol><CUSIP>46140H403</CUSIP><Open_Price>12.08</Open_Price><High_Price>12.18</High_Price><Low_Price>12.02</Low_Price><Last_Price>12.15</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>17427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBRG</Symbol><CUSIP>25401T603</CUSIP><Open_Price>15.29</Open_Price><High_Price>15.39</High_Price><Low_Price>15.26</Low_Price><Last_Price>15.38</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2190193</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBRG PRH</Symbol><CUSIP>25401T504</CUSIP><Open_Price>22.23</Open_Price><High_Price>22.34</High_Price><Low_Price>21.46</Low_Price><Last_Price>21.5</Last_Price><Net_Change_in_Price>-.73</Net_Change_in_Price><Trade_Volume>24647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBRG PRI</Symbol><CUSIP>25401T405</CUSIP><Open_Price>22.28</Open_Price><High_Price>22.35</High_Price><Low_Price>21.5</Low_Price><Last_Price>21.63</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>11687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBRG PRJ</Symbol><CUSIP>25401T306</CUSIP><Open_Price>22.2</Open_Price><High_Price>22.25</High_Price><Low_Price>21.48</Low_Price><Last_Price>21.57</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>9039</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBVT</Symbol><CUSIP>23306J309</CUSIP><Open_Price>0</Open_Price><High_Price>19.53</High_Price><Low_Price>18.96</Low_Price><Last_Price>19.02</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>9666</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DBX</Symbol><CUSIP>26210C104</CUSIP><Open_Price>0</Open_Price><High_Price>27.55</High_Price><Low_Price>26.24</Low_Price><Last_Price>26.94</Last_Price><Net_Change_in_Price>-.85</Net_Change_in_Price><Trade_Volume>78442</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>26.96</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DC</Symbol><CUSIP>46655E100</CUSIP><Open_Price>5.71</Open_Price><High_Price>5.71</High_Price><Low_Price>5.33</Low_Price><Last_Price>5.48</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>18339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCBO</Symbol><CUSIP>25609L105</CUSIP><Open_Price>0</Open_Price><High_Price>22.3</High_Price><Low_Price>21.94</Low_Price><Last_Price>22.3</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2073</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCGO</Symbol><CUSIP>256086109</CUSIP><Open_Price>0</Open_Price><High_Price>.91</High_Price><Low_Price>.88</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.87</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>.91</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCI</Symbol><CUSIP>257651109</CUSIP><Open_Price>88.75</Open_Price><High_Price>90</High_Price><Low_Price>88.75</Low_Price><Last_Price>89.93</Last_Price><Net_Change_in_Price>1.27</Net_Change_in_Price><Trade_Volume>211517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCO</Symbol><CUSIP>264147109</CUSIP><Open_Price>95.13</Open_Price><High_Price>96.94</High_Price><Low_Price>95.13</Low_Price><Last_Price>96.8</Last_Price><Net_Change_in_Price>1.67</Net_Change_in_Price><Trade_Volume>25504</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCOM</Symbol><CUSIP>25432X102</CUSIP><Open_Price>0</Open_Price><High_Price>29.89</High_Price><Low_Price>29.78</Low_Price><Last_Price>29.82</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>3255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>30.18</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCOMP</Symbol><CUSIP>25432X201</CUSIP><Open_Price>0</Open_Price><High_Price>17.95</High_Price><Low_Price>17.95</Low_Price><Last_Price>17.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>17.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCOR</Symbol><CUSIP>25434V625</CUSIP><Open_Price>73.94</Open_Price><High_Price>73.94</High_Price><Low_Price>73.94</Low_Price><Last_Price>73.94</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCTH</Symbol><CUSIP>24661P807</CUSIP><Open_Price>0</Open_Price><High_Price>10.05</High_Price><Low_Price>9.78</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>4777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.84</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>10.03</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DCX</Symbol><CUSIP>G4465R129</CUSIP><Open_Price>0</Open_Price><High_Price>.39</High_Price><Low_Price>.39</Low_Price><Last_Price>.39</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DD</Symbol><CUSIP>26614N102</CUSIP><Open_Price>40.49</Open_Price><High_Price>40.88</High_Price><Low_Price>40.2</Low_Price><Last_Price>40.87</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>1318718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDD</Symbol><CUSIP>88554D205</CUSIP><Open_Price>1.83</Open_Price><High_Price>1.87</High_Price><Low_Price>1.79</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>690579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDEC</Symbol><CUSIP>33740U406</CUSIP><Open_Price>45.06</Open_Price><High_Price>45.07</High_Price><Low_Price>44.99</Low_Price><Last_Price>44.99</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDFD</Symbol><CUSIP>45784N437</CUSIP><Open_Price>19.18</Open_Price><High_Price>19.18</High_Price><Low_Price>19.13</Low_Price><Last_Price>19.14</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDFJ</Symbol><CUSIP>45784N544</CUSIP><Open_Price>18.99</Open_Price><High_Price>18.99</High_Price><Low_Price>18.98</Low_Price><Last_Price>18.99</Last_Price><Net_Change_in_Price>18.99</Net_Change_in_Price><Trade_Volume>2700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDFL</Symbol><CUSIP>45784N536</CUSIP><Open_Price>20.51</Open_Price><High_Price>20.51</High_Price><Low_Price>20.51</Low_Price><Last_Price>20.51</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDI</Symbol><CUSIP>25862B109</CUSIP><Open_Price>0</Open_Price><High_Price>8.94</High_Price><Low_Price>8.94</Low_Price><Last_Price>8.94</Last_Price><Net_Change_in_Price>8.94</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDIV</Symbol><CUSIP>33738R696</CUSIP><Open_Price>0</Open_Price><High_Price>41.72</High_Price><Low_Price>41.28</Low_Price><Last_Price>41.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>33.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>50.49</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDL</Symbol><CUSIP>25445D101</CUSIP><Open_Price>2.48</Open_Price><High_Price>2.73</High_Price><Low_Price>2.47</Low_Price><Last_Price>2.66</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>437297</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDM</Symbol><CUSIP>74347R305</CUSIP><Open_Price>57.06</Open_Price><High_Price>57.58</High_Price><Low_Price>56.32</Low_Price><Last_Price>57.56</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>8372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDNQ</Symbol><CUSIP>45784N312</CUSIP><Open_Price>19.66</Open_Price><High_Price>19.66</High_Price><Low_Price>19.64</Low_Price><Last_Price>19.65</Last_Price><Net_Change_in_Price>19.65</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDOG</Symbol><CUSIP>23804L103</CUSIP><Open_Price>0</Open_Price><High_Price>137.16</High_Price><Low_Price>132.41</Low_Price><Last_Price>133.7</Last_Price><Net_Change_in_Price>-2.34</Net_Change_in_Price><Trade_Volume>30297</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>133.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>133.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDS</Symbol><CUSIP>254067101</CUSIP><Open_Price>606.34</Open_Price><High_Price>637.35</High_Price><Low_Price>604.08</Low_Price><Last_Price>636.94</Last_Price><Net_Change_in_Price>30.6</Net_Change_in_Price><Trade_Volume>36416</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDSQ</Symbol><CUSIP>45784N320</CUSIP><Open_Price>19.14</Open_Price><High_Price>19.14</High_Price><Low_Price>19.13</Low_Price><Last_Price>19.13</Last_Price><Net_Change_in_Price>19.13</Net_Change_in_Price><Trade_Volume>407</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDT</Symbol><CUSIP>25406P200</CUSIP><Open_Price>26.18</Open_Price><High_Price>26.3</High_Price><Low_Price>26.18</Low_Price><Last_Price>26.27</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDTJ</Symbol><CUSIP>45784N429</CUSIP><Open_Price>18.97</Open_Price><High_Price>19</High_Price><Low_Price>18.97</Low_Price><Last_Price>19</Last_Price><Net_Change_in_Price>19</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DDTN</Symbol><CUSIP>45784N460</CUSIP><Open_Price>19.21</Open_Price><High_Price>19.21</High_Price><Low_Price>19.21</Low_Price><Last_Price>19.21</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DE</Symbol><CUSIP>244199105</CUSIP><Open_Price>467.97</Open_Price><High_Price>470.28</High_Price><Low_Price>459.09</Low_Price><Last_Price>466.8</Last_Price><Net_Change_in_Price>1.23</Net_Change_in_Price><Trade_Volume>255207</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEA</Symbol><CUSIP>27616P301</CUSIP><Open_Price>21.21</Open_Price><High_Price>21.53</High_Price><Low_Price>20.96</Low_Price><Last_Price>21.31</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>172450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEC</Symbol><CUSIP>25520W107</CUSIP><Open_Price>14.57</Open_Price><High_Price>14.85</High_Price><Low_Price>14.42</Low_Price><Last_Price>14.8</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>141932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DECK</Symbol><CUSIP>243537107</CUSIP><Open_Price>104.42</Open_Price><High_Price>107.05</High_Price><Low_Price>104.24</Low_Price><Last_Price>106.79</Last_Price><Net_Change_in_Price>3.12</Net_Change_in_Price><Trade_Volume>568966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DECM</Symbol><CUSIP>33740U497</CUSIP><Open_Price>32.85</Open_Price><High_Price>32.86</High_Price><Low_Price>32.85</Low_Price><Last_Price>32.86</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DECP</Symbol><CUSIP>69420N726</CUSIP><Open_Price>30.45</Open_Price><High_Price>30.45</High_Price><Low_Price>30.45</Low_Price><Last_Price>30.45</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DECW</Symbol><CUSIP>00888H794</CUSIP><Open_Price>33.89</Open_Price><High_Price>33.89</High_Price><Low_Price>33.89</Low_Price><Last_Price>33.89</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEFR</Symbol><CUSIP>26922B451</CUSIP><Open_Price>26.71</Open_Price><High_Price>26.71</High_Price><Low_Price>26.71</Low_Price><Last_Price>26.71</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEFT</Symbol><CUSIP>244916102</CUSIP><Open_Price>0</Open_Price><High_Price>.89</High_Price><Low_Price>.78</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>86142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEI</Symbol><CUSIP>25960P109</CUSIP><Open_Price>10.97</Open_Price><High_Price>11.21</High_Price><Low_Price>10.79</Low_Price><Last_Price>11.07</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>580987</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DELL</Symbol><CUSIP>24703L202</CUSIP><Open_Price>128.4</Open_Price><High_Price>129.35</High_Price><Low_Price>125.75</Low_Price><Last_Price>127.8</Last_Price><Net_Change_in_Price>1.92</Net_Change_in_Price><Trade_Volume>1027730</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEM</Symbol><CUSIP>97717W315</CUSIP><Open_Price>47.2</Open_Price><High_Price>47.32</High_Price><Low_Price>47.18</Low_Price><Last_Price>47.32</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>4178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEMZ</Symbol><CUSIP>00774Q346</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>42.28</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>43.16</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DENN</Symbol><CUSIP>24869P104</CUSIP><Open_Price>0</Open_Price><High_Price>6.22</High_Price><Low_Price>6.2</Low_Price><Last_Price>6.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>84715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.15</Closing_Bid_Price><Closing_Bid_Size>12800</Closing_Bid_Size><Closing_Ask_Price>6.22</Closing_Ask_Price><Closing_Ask_Size>11800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEO</Symbol><CUSIP>25243Q205</CUSIP><Open_Price>86.16</Open_Price><High_Price>87.27</High_Price><Low_Price>85.23</Low_Price><Last_Price>87.09</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>189151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DERM</Symbol><CUSIP>48115J109</CUSIP><Open_Price>0</Open_Price><High_Price>7.48</High_Price><Low_Price>7.37</Low_Price><Last_Price>7.37</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>826</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DES</Symbol><CUSIP>97717W604</CUSIP><Open_Price>33.7</Open_Price><High_Price>33.7</High_Price><Low_Price>33.7</Low_Price><Last_Price>33.7</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>501</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEVS</Symbol><CUSIP>251936209</CUSIP><Open_Price>0</Open_Price><High_Price>1.39</High_Price><Low_Price>1.39</Low_Price><Last_Price>1.39</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DEW</Symbol><CUSIP>97717W877</CUSIP><Open_Price>62.07</Open_Price><High_Price>62.07</High_Price><Low_Price>62.07</Low_Price><Last_Price>62.07</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAC</Symbol><CUSIP>25434V708</CUSIP><Open_Price>39.69</Open_Price><High_Price>39.82</High_Price><Low_Price>39.58</Low_Price><Last_Price>39.79</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>118501</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAE</Symbol><CUSIP>25434V302</CUSIP><Open_Price>33.2</Open_Price><High_Price>33.4</High_Price><Low_Price>33.2</Low_Price><Last_Price>33.4</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>26201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAI</Symbol><CUSIP>25434V203</CUSIP><Open_Price>38.49</Open_Price><High_Price>38.49</High_Price><Low_Price>38.33</Low_Price><Last_Price>38.45</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>10128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAR</Symbol><CUSIP>25434V823</CUSIP><Open_Price>22.76</Open_Price><High_Price>23</High_Price><Low_Price>22.74</Low_Price><Last_Price>22.94</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>10487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAS</Symbol><CUSIP>25434V500</CUSIP><Open_Price>69.77</Open_Price><High_Price>70.52</High_Price><Low_Price>69.71</Low_Price><Last_Price>70.38</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>13704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAT</Symbol><CUSIP>25434V609</CUSIP><Open_Price>59.55</Open_Price><High_Price>60.24</High_Price><Low_Price>59.28</Low_Price><Last_Price>60.05</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>35594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAU</Symbol><CUSIP>25434V104</CUSIP><Open_Price>47.08</Open_Price><High_Price>47.14</High_Price><Low_Price>46.77</Low_Price><Last_Price>46.97</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>32857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAW</Symbol><CUSIP>25434V617</CUSIP><Open_Price>74.39</Open_Price><High_Price>74.49</High_Price><Low_Price>74.22</Low_Price><Last_Price>74.43</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFAX</Symbol><CUSIP>25434V880</CUSIP><Open_Price>33.07</Open_Price><High_Price>33.18</High_Price><Low_Price>33</Low_Price><Last_Price>33.18</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>15827</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFCA</Symbol><CUSIP>25434V633</CUSIP><Open_Price>50.1</Open_Price><High_Price>50.14</High_Price><Low_Price>50.1</Low_Price><Last_Price>50.12</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFCF</Symbol><CUSIP>25434V872</CUSIP><Open_Price>42.59</Open_Price><High_Price>42.59</High_Price><Low_Price>42.53</Low_Price><Last_Price>42.55</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFDV</Symbol><CUSIP>47100L301</CUSIP><Open_Price>0</Open_Price><High_Price>5.43</High_Price><Low_Price>4.99</Low_Price><Last_Price>5.35</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>34784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.29</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>5.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFE</Symbol><CUSIP>97717W869</CUSIP><Open_Price>72.01</Open_Price><High_Price>72.01</High_Price><Low_Price>71.84</Low_Price><Last_Price>71.84</Last_Price><Net_Change_in_Price>1.03</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFEM</Symbol><CUSIP>25434V732</CUSIP><Open_Price>33.63</Open_Price><High_Price>33.83</High_Price><Low_Price>33.63</Low_Price><Last_Price>33.83</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>9715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFEN</Symbol><CUSIP>25460E661</CUSIP><Open_Price>63.98</Open_Price><High_Price>69.67</High_Price><Low_Price>63.98</Low_Price><Last_Price>69.65</Last_Price><Net_Change_in_Price>5.49</Net_Change_in_Price><Trade_Volume>1522</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFEV</Symbol><CUSIP>25434V740</CUSIP><Open_Price>34.27</Open_Price><High_Price>34.33</High_Price><Low_Price>34.23</Low_Price><Last_Price>34.32</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>1169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFGP</Symbol><CUSIP>25434V583</CUSIP><Open_Price>0</Open_Price><High_Price>54.06</High_Price><Low_Price>54.03</Low_Price><Last_Price>54.03</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFGR</Symbol><CUSIP>25434V658</CUSIP><Open_Price>26.32</Open_Price><High_Price>26.51</High_Price><Low_Price>26.32</Low_Price><Last_Price>26.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7938</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFGX</Symbol><CUSIP>25434V575</CUSIP><Open_Price>0</Open_Price><High_Price>52.59</High_Price><Low_Price>52.54</Low_Price><Last_Price>52.54</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>1383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFH</Symbol><CUSIP>26154D100</CUSIP><Open_Price>17.12</Open_Price><High_Price>17.38</High_Price><Low_Price>16.96</Low_Price><Last_Price>17.14</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>158403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFIC</Symbol><CUSIP>25434V799</CUSIP><Open_Price>34.74</Open_Price><High_Price>34.77</High_Price><Low_Price>34.64</Low_Price><Last_Price>34.73</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>8198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFIN</Symbol><CUSIP>25787G100</CUSIP><Open_Price>46.79</Open_Price><High_Price>46.79</High_Price><Low_Price>45.08</Low_Price><Last_Price>45.63</Last_Price><Net_Change_in_Price>-1.06</Net_Change_in_Price><Trade_Volume>60116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFIP</Symbol><CUSIP>25434V856</CUSIP><Open_Price>41.58</Open_Price><High_Price>41.58</High_Price><Low_Price>41.53</Low_Price><Last_Price>41.54</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFIS</Symbol><CUSIP>25434V773</CUSIP><Open_Price>33.12</Open_Price><High_Price>33.14</High_Price><Low_Price>33.02</Low_Price><Last_Price>33.14</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>7529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFIV</Symbol><CUSIP>25434V807</CUSIP><Open_Price>50.34</Open_Price><High_Price>50.48</High_Price><Low_Price>50.26</Low_Price><Last_Price>50.44</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>14886</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFLI</Symbol><CUSIP>26145B403</CUSIP><Open_Price>0</Open_Price><High_Price>3.95</High_Price><Low_Price>3.19</Low_Price><Last_Price>3.88</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>4223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.75</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.01</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFLV</Symbol><CUSIP>25434V666</CUSIP><Open_Price>34.28</Open_Price><High_Price>34.65</High_Price><Low_Price>34.16</Low_Price><Last_Price>34.62</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>12976</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFNM</Symbol><CUSIP>25434V849</CUSIP><Open_Price>48.21</Open_Price><High_Price>48.21</High_Price><Low_Price>48.19</Low_Price><Last_Price>48.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1457</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFP</Symbol><CUSIP>33848W106</CUSIP><Open_Price>20.78</Open_Price><High_Price>20.89</High_Price><Low_Price>20.78</Low_Price><Last_Price>20.89</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>8693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFSC</Symbol><CUSIP>244778106</CUSIP><Open_Price>0</Open_Price><High_Price>1.92</High_Price><Low_Price>1.92</Low_Price><Last_Price>1.92</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFSD</Symbol><CUSIP>25434V864</CUSIP><Open_Price>47.96</Open_Price><High_Price>47.96</High_Price><Low_Price>47.94</Low_Price><Last_Price>47.96</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFSU</Symbol><CUSIP>25434V716</CUSIP><Open_Price>43.44</Open_Price><High_Price>43.46</High_Price><Low_Price>43.44</Low_Price><Last_Price>43.46</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFSV</Symbol><CUSIP>25434V815</CUSIP><Open_Price>33.02</Open_Price><High_Price>33.33</High_Price><Low_Price>32.77</Low_Price><Last_Price>33.19</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>24598</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFUS</Symbol><CUSIP>25434V401</CUSIP><Open_Price>74.61</Open_Price><High_Price>74.7</High_Price><Low_Price>74.01</Low_Price><Last_Price>74.36</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>27970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DFUV</Symbol><CUSIP>25434V724</CUSIP><Open_Price>46.75</Open_Price><High_Price>47.15</High_Price><Low_Price>46.75</Low_Price><Last_Price>47.12</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>3892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DG</Symbol><CUSIP>256677105</CUSIP><Open_Price>133.15</Open_Price><High_Price>137.67</High_Price><Low_Price>132.77</Low_Price><Last_Price>136.82</Last_Price><Net_Change_in_Price>4.05</Net_Change_in_Price><Trade_Volume>1107252</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGICA</Symbol><CUSIP>257701201</CUSIP><Open_Price>0</Open_Price><High_Price>19.74</High_Price><Low_Price>19.42</Low_Price><Last_Price>19.42</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>2197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGII</Symbol><CUSIP>253798102</CUSIP><Open_Price>0</Open_Price><High_Price>44.29</High_Price><Low_Price>42.78</Low_Price><Last_Price>43.24</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.71</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>43.56</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGLO</Symbol><CUSIP>33738R563</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>08/08/2025</Last_Trade_Date><Closing_Bid_Price>20.51</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>20.94</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGLY</Symbol><CUSIP>25382T408</CUSIP><Open_Price>0</Open_Price><High_Price>.64</High_Price><Low_Price>.64</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGNX</Symbol><CUSIP>G28687104</CUSIP><Open_Price>0</Open_Price><High_Price>4.96</High_Price><Low_Price>4.53</Low_Price><Last_Price>4.56</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>13045</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGRE</Symbol><CUSIP>97717W323</CUSIP><Open_Price>0</Open_Price><High_Price>31.94</High_Price><Low_Price>31.94</Low_Price><Last_Price>31.94</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGRO</Symbol><CUSIP>46434V621</CUSIP><Open_Price>69.45</Open_Price><High_Price>69.86</High_Price><Low_Price>69.16</Low_Price><Last_Price>69.77</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>91145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGRW</Symbol><CUSIP>97717X669</CUSIP><Open_Price>0</Open_Price><High_Price>89.81</High_Price><Low_Price>89.35</Low_Price><Last_Price>89.72</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>113044</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.73</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>89.75</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGS</Symbol><CUSIP>97717W281</CUSIP><Open_Price>57.67</Open_Price><High_Price>57.67</High_Price><Low_Price>57.56</Low_Price><Last_Price>57.63</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGX</Symbol><CUSIP>74834L100</CUSIP><Open_Price>173.31</Open_Price><High_Price>173.81</High_Price><Low_Price>172.05</Low_Price><Last_Price>173.79</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>293683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DGXX</Symbol><CUSIP>25380B102</CUSIP><Open_Price>0</Open_Price><High_Price>2.8</High_Price><Low_Price>2.54</Low_Price><Last_Price>2.8</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>493204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.77</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.82</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DH</Symbol><CUSIP>24477E103</CUSIP><Open_Price>0</Open_Price><High_Price>2.81</High_Price><Low_Price>2.35</Low_Price><Last_Price>2.37</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>24909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.4</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHC</Symbol><CUSIP>25525P107</CUSIP><Open_Price>0</Open_Price><High_Price>5.02</High_Price><Low_Price>4.86</Low_Price><Last_Price>4.99</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>18863</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.93</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>5.05</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHCNI</Symbol><CUSIP>25525P206</CUSIP><Open_Price>0</Open_Price><High_Price>16.45</High_Price><Low_Price>16.45</Low_Price><Last_Price>16.45</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHCNL</Symbol><CUSIP>25525P305</CUSIP><Open_Price>0</Open_Price><High_Price>17.76</High_Price><Low_Price>17.7</Low_Price><Last_Price>17.7</Last_Price><Net_Change_in_Price>17.7</Net_Change_in_Price><Trade_Volume>350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>17.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHF</Symbol><CUSIP>09660L105</CUSIP><Open_Price>2.48</Open_Price><High_Price>2.49</High_Price><Low_Price>2.48</Low_Price><Last_Price>2.49</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>35949</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHI</Symbol><CUSIP>23331A109</CUSIP><Open_Price>144.34</Open_Price><High_Price>146.07</High_Price><Low_Price>143.29</Low_Price><Last_Price>145.72</Last_Price><Net_Change_in_Price>1.69</Net_Change_in_Price><Trade_Volume>643241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHIL</Symbol><CUSIP>25264R207</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>222</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>167.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>171.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHR</Symbol><CUSIP>235851102</CUSIP><Open_Price>228.81</Open_Price><High_Price>232</High_Price><Low_Price>227.3</Low_Price><Last_Price>230.4</Last_Price><Net_Change_in_Price>1.48</Net_Change_in_Price><Trade_Volume>600909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHT</Symbol><CUSIP>Y2065G121</CUSIP><Open_Price>12.12</Open_Price><High_Price>12.12</High_Price><Low_Price>11.66</Low_Price><Last_Price>11.74</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>538469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHX</Symbol><CUSIP>23331S100</CUSIP><Open_Price>1.57</Open_Price><High_Price>1.66</High_Price><Low_Price>1.57</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>75403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DHY</Symbol><CUSIP>22544F103</CUSIP><Open_Price>2.01</Open_Price><High_Price>2.01</High_Price><Low_Price>2</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4483</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIA</Symbol><CUSIP>78467X109</CUSIP><Open_Price>481.84</Open_Price><High_Price>483.92</High_Price><Low_Price>478.4</Low_Price><Last_Price>483.74</Last_Price><Net_Change_in_Price>3.18</Net_Change_in_Price><Trade_Volume>289380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIAX</Symbol><CUSIP>67075F105</CUSIP><Open_Price>15.29</Open_Price><High_Price>15.37</High_Price><Low_Price>15.27</Low_Price><Last_Price>15.32</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>31878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIBS</Symbol><CUSIP>320551104</CUSIP><Open_Price>0</Open_Price><High_Price>5.97</High_Price><Low_Price>5.91</Low_Price><Last_Price>5.91</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1132</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.84</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.98</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIG</Symbol><CUSIP>74347G705</CUSIP><Open_Price>36.43</Open_Price><High_Price>36.6</High_Price><Low_Price>36.43</Low_Price><Last_Price>36.6</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIHP</Symbol><CUSIP>25434V765</CUSIP><Open_Price>31.92</Open_Price><High_Price>32</High_Price><Low_Price>31.87</Low_Price><Last_Price>32</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>12613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIN</Symbol><CUSIP>254423106</CUSIP><Open_Price>32.48</Open_Price><High_Price>33.54</High_Price><Low_Price>32.01</Low_Price><Last_Price>33.22</Last_Price><Net_Change_in_Price>1.08</Net_Change_in_Price><Trade_Volume>187777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DINO</Symbol><CUSIP>403949100</CUSIP><Open_Price>46</Open_Price><High_Price>47.08</High_Price><Low_Price>46</Low_Price><Last_Price>46.85</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>527059</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIOD</Symbol><CUSIP>254543101</CUSIP><Open_Price>0</Open_Price><High_Price>50.96</High_Price><Low_Price>50.92</Low_Price><Last_Price>50.96</Last_Price><Net_Change_in_Price>1.62</Net_Change_in_Price><Trade_Volume>1312</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.98</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>51.86</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIS</Symbol><CUSIP>254687106</CUSIP><Open_Price>113.35</Open_Price><High_Price>113.35</High_Price><Low_Price>111.62</Low_Price><Last_Price>111.85</Last_Price><Net_Change_in_Price>-1.92</Net_Change_in_Price><Trade_Volume>2046229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DISO</Symbol><CUSIP>88634T444</CUSIP><Open_Price>11.97</Open_Price><High_Price>11.97</High_Price><Low_Price>11.93</Low_Price><Last_Price>11.93</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>807</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DISV</Symbol><CUSIP>25434V781</CUSIP><Open_Price>38.27</Open_Price><High_Price>38.32</High_Price><Low_Price>38.13</Low_Price><Last_Price>38.32</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>6390</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIV</Symbol><CUSIP>37950E291</CUSIP><Open_Price>17.27</Open_Price><High_Price>17.47</High_Price><Low_Price>17.25</Low_Price><Last_Price>17.46</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>3678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIVB</Symbol><CUSIP>46435U861</CUSIP><Open_Price>53.02</Open_Price><High_Price>53.56</High_Price><Low_Price>52.91</Low_Price><Last_Price>53.41</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>9392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIVI</Symbol><CUSIP>35473P108</CUSIP><Open_Price>39.28</Open_Price><High_Price>39.28</High_Price><Low_Price>39.28</Low_Price><Last_Price>39.28</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIVO</Symbol><CUSIP>032108409</CUSIP><Open_Price>44.59</Open_Price><High_Price>44.71</High_Price><Low_Price>44.35</Low_Price><Last_Price>44.7</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>43910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIVY</Symbol><CUSIP>886364793</CUSIP><Open_Price>26.36</Open_Price><High_Price>26.52</High_Price><Low_Price>26.35</Low_Price><Last_Price>26.52</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>719</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DIVZ</Symbol><CUSIP>210322731</CUSIP><Open_Price>36.52</Open_Price><High_Price>36.52</High_Price><Low_Price>36.52</Low_Price><Last_Price>36.52</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJAN</Symbol><CUSIP>33740F631</CUSIP><Open_Price>43.45</Open_Price><High_Price>43.45</High_Price><Low_Price>43.45</Low_Price><Last_Price>43.45</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJCO</Symbol><CUSIP>233912104</CUSIP><Open_Price>0</Open_Price><High_Price>493.07</High_Price><Low_Price>486.76</Low_Price><Last_Price>493.07</Last_Price><Net_Change_in_Price>3.64</Net_Change_in_Price><Trade_Volume>731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>497.37</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>506.89</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJD</Symbol><CUSIP>46137V605</CUSIP><Open_Price>56.98</Open_Price><High_Price>57.09</High_Price><Low_Price>56.92</Low_Price><Last_Price>57.09</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>606</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJT</Symbol><CUSIP>25400Q105</CUSIP><Open_Price>0</Open_Price><High_Price>14.16</High_Price><Low_Price>13.25</Low_Price><Last_Price>13.78</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>176545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.75</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJTU</Symbol><CUSIP>26923N314</CUSIP><Open_Price>3.96</Open_Price><High_Price>4.47</High_Price><Low_Price>3.96</Low_Price><Last_Price>4.18</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>62255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJTWW</Symbol><CUSIP>25400Q113</CUSIP><Open_Price>0</Open_Price><High_Price>7.61</High_Price><Low_Price>7.6</Low_Price><Last_Price>7.6</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DJUL</Symbol><CUSIP>33740F698</CUSIP><Open_Price>47.58</Open_Price><High_Price>47.58</High_Price><Low_Price>47.58</Low_Price><Last_Price>47.58</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DK</Symbol><CUSIP>24665A103</CUSIP><Open_Price>29.65</Open_Price><High_Price>30.09</High_Price><Low_Price>29.52</Low_Price><Last_Price>29.78</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>291045</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DKI</Symbol><CUSIP>G2657S103</CUSIP><Open_Price>0</Open_Price><High_Price>.37</High_Price><Low_Price>.37</Low_Price><Last_Price>.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.3</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DKL</Symbol><CUSIP>24664T103</CUSIP><Open_Price>44.6</Open_Price><High_Price>47</High_Price><Low_Price>44.6</Low_Price><Last_Price>47</Last_Price><Net_Change_in_Price>2.38</Net_Change_in_Price><Trade_Volume>8805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DKNG</Symbol><CUSIP>26142V105</CUSIP><Open_Price>0</Open_Price><High_Price>35.96</High_Price><Low_Price>34.52</Low_Price><Last_Price>35.68</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>249532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.61</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>35.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DKS</Symbol><CUSIP>253393102</CUSIP><Open_Price>198.98</Open_Price><High_Price>200.91</High_Price><Low_Price>197.57</Low_Price><Last_Price>200.22</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>380295</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLAG</Symbol><CUSIP>33740U315</CUSIP><Open_Price>31.34</Open_Price><High_Price>31.34</High_Price><Low_Price>31.34</Low_Price><Last_Price>31.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>32</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLB</Symbol><CUSIP>25659T107</CUSIP><Open_Price>64.47</Open_Price><High_Price>64.47</High_Price><Low_Price>63.23</Low_Price><Last_Price>63.53</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>228773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLHC</Symbol><CUSIP>23335Q100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>4.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLLL</Symbol><CUSIP>38747R561</CUSIP><Open_Price>0</Open_Price><High_Price>23.93</High_Price><Low_Price>23.45</Low_Price><Last_Price>23.93</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLN</Symbol><CUSIP>97717W307</CUSIP><Open_Price>88.02</Open_Price><High_Price>88.71</High_Price><Low_Price>88.02</Low_Price><Last_Price>88.59</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>13280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLNG</Symbol><CUSIP>Y2188B108</CUSIP><Open_Price>3.76</Open_Price><High_Price>3.76</High_Price><Low_Price>3.7</Low_Price><Last_Price>3.72</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>3206</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLNG PRA</Symbol><CUSIP>Y2188B116</CUSIP><Open_Price>26.24</Open_Price><High_Price>26.3</High_Price><Low_Price>26.24</Low_Price><Last_Price>26.3</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLNV</Symbol><CUSIP>33744U402</CUSIP><Open_Price>31.15</Open_Price><High_Price>31.15</High_Price><Low_Price>31.15</Low_Price><Last_Price>31.15</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLO</Symbol><CUSIP>G29018101</CUSIP><Open_Price>0</Open_Price><High_Price>14.42</High_Price><Low_Price>14.02</Low_Price><Last_Price>14.09</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>28905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.97</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>14.25</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLPN</Symbol><CUSIP>25686H308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>1.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLR</Symbol><CUSIP>253868103</CUSIP><Open_Price>154.64</Open_Price><High_Price>155.87</High_Price><Low_Price>154.02</Low_Price><Last_Price>155.03</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>525456</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLR PRJ</Symbol><CUSIP>253868855</CUSIP><Open_Price>20.8</Open_Price><High_Price>20.92</High_Price><Low_Price>20.76</Low_Price><Last_Price>20.88</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>13110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLR PRK</Symbol><CUSIP>253868830</CUSIP><Open_Price>23.89</Open_Price><High_Price>23.99</High_Price><Low_Price>23.89</Low_Price><Last_Price>23.97</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>6624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLR PRL</Symbol><CUSIP>253868822</CUSIP><Open_Price>20.55</Open_Price><High_Price>20.72</High_Price><Low_Price>20.55</Low_Price><Last_Price>20.72</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>4110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLS</Symbol><CUSIP>97717W760</CUSIP><Open_Price>0</Open_Price><High_Price>81.07</High_Price><Low_Price>81.07</Low_Price><Last_Price>81.07</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLTH</Symbol><CUSIP>26443V101</CUSIP><Open_Price>0</Open_Price><High_Price>2.07</High_Price><Low_Price>2.06</Low_Price><Last_Price>2.07</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLTR</Symbol><CUSIP>256746108</CUSIP><Open_Price>0</Open_Price><High_Price>128.9</High_Price><Low_Price>123.74</Low_Price><Last_Price>127.69</Last_Price><Net_Change_in_Price>4.59</Net_Change_in_Price><Trade_Volume>40840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>127.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>127.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLX</Symbol><CUSIP>248019101</CUSIP><Open_Price>22.33</Open_Price><High_Price>22.41</High_Price><Low_Price>22.13</Low_Price><Last_Price>22.19</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>96543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DLY</Symbol><CUSIP>25862D105</CUSIP><Open_Price>14.63</Open_Price><High_Price>14.64</High_Price><Low_Price>14.57</Low_Price><Last_Price>14.62</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>42403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMA</Symbol><CUSIP>25065A502</CUSIP><Open_Price>8.98</Open_Price><High_Price>9.04</High_Price><Low_Price>8.98</Low_Price><Last_Price>9</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMAC</Symbol><CUSIP>25253X207</CUSIP><Open_Price>0</Open_Price><High_Price>7.93</High_Price><Low_Price>7.82</Low_Price><Last_Price>7.93</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.76</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>8.05</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMAX</Symbol><CUSIP>46438G471</CUSIP><Open_Price>26.67</Open_Price><High_Price>26.69</High_Price><Low_Price>26.64</Low_Price><Last_Price>26.68</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>29822</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMB</Symbol><CUSIP>09662W109</CUSIP><Open_Price>11.02</Open_Price><High_Price>11.02</High_Price><Low_Price>10.9</Low_Price><Last_Price>10.92</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>11718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMIIU</Symbol><CUSIP>G2851K120</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/08/2025</Last_Trade_Date><Closing_Bid_Price>8.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMLP</Symbol><CUSIP>25820R105</CUSIP><Open_Price>0</Open_Price><High_Price>23.25</High_Price><Low_Price>22.93</Low_Price><Last_Price>23.25</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>1018</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>23.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMO</Symbol><CUSIP>95790B109</CUSIP><Open_Price>11.04</Open_Price><High_Price>11.04</High_Price><Low_Price>10.93</Low_Price><Last_Price>10.93</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>13105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DMRC</Symbol><CUSIP>25381B101</CUSIP><Open_Price>0</Open_Price><High_Price>6.47</High_Price><Low_Price>6.32</Low_Price><Last_Price>6.32</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>2488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.25</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNA</Symbol><CUSIP>37611X209</CUSIP><Open_Price>8.47</Open_Price><High_Price>8.83</High_Price><Low_Price>8.33</Low_Price><Last_Price>8.7</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>399420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNLI</Symbol><CUSIP>24823R105</CUSIP><Open_Price>0</Open_Price><High_Price>16.58</High_Price><Low_Price>15.72</Low_Price><Last_Price>16.26</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>17374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.09</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>16.45</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNN</Symbol><CUSIP>248356107</CUSIP><Open_Price>2.75</Open_Price><High_Price>3.07</High_Price><Low_Price>2.74</Low_Price><Last_Price>3.02</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>2953827</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNOV</Symbol><CUSIP>33740F839</CUSIP><Open_Price>48.76</Open_Price><High_Price>48.86</High_Price><Low_Price>48.76</Low_Price><Last_Price>48.86</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNOW</Symbol><CUSIP>67011P100</CUSIP><Open_Price>13.36</Open_Price><High_Price>13.44</High_Price><Low_Price>13.26</Low_Price><Last_Price>13.36</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>481025</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNP</Symbol><CUSIP>23325P104</CUSIP><Open_Price>9.98</Open_Price><High_Price>10.05</High_Price><Low_Price>9.94</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>76135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNTH</Symbol><CUSIP>252828108</CUSIP><Open_Price>0</Open_Price><High_Price>40.18</High_Price><Low_Price>38.75</Low_Price><Last_Price>39.71</Last_Price><Net_Change_in_Price>-1.48</Net_Change_in_Price><Trade_Volume>10488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.39</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.48</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DNUT</Symbol><CUSIP>50101L106</CUSIP><Open_Price>0</Open_Price><High_Price>4.13</High_Price><Low_Price>4.01</Low_Price><Last_Price>4.08</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>48009</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.08</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOC</Symbol><CUSIP>42250P103</CUSIP><Open_Price>16.04</Open_Price><High_Price>16.2</High_Price><Low_Price>15.86</Low_Price><Last_Price>16.2</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1990740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOCN</Symbol><CUSIP>25402D102</CUSIP><Open_Price>48.64</Open_Price><High_Price>49.72</High_Price><Low_Price>47.27</Low_Price><Last_Price>48.97</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>323980</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOCS</Symbol><CUSIP>26622P107</CUSIP><Open_Price>44.65</Open_Price><High_Price>44.95</High_Price><Low_Price>43.23</Low_Price><Last_Price>43.29</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>826706</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOCU</Symbol><CUSIP>256163106</CUSIP><Open_Price>0</Open_Price><High_Price>68.65</High_Price><Low_Price>64.37</Low_Price><Last_Price>64.84</Last_Price><Net_Change_in_Price>-3.57</Net_Change_in_Price><Trade_Volume>38530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.51</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOG</Symbol><CUSIP>74347B235</CUSIP><Open_Price>23.44</Open_Price><High_Price>23.58</High_Price><Low_Price>23.34</Low_Price><Last_Price>23.36</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>106340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOGG</Symbol><CUSIP>33738D846</CUSIP><Open_Price>20.68</Open_Price><High_Price>20.68</High_Price><Low_Price>20.68</Low_Price><Last_Price>20.68</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOGZ</Symbol><CUSIP>G2788T111</CUSIP><Open_Price>0</Open_Price><High_Price>10.8</High_Price><Low_Price>10.52</Low_Price><Last_Price>10.8</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>4282</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.72</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOJE</Symbol><CUSIP>26923N215</CUSIP><Open_Price>11.05</Open_Price><High_Price>11.08</High_Price><Low_Price>10.9</Low_Price><Last_Price>10.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOLE</Symbol><CUSIP>G27907107</CUSIP><Open_Price>14.99</Open_Price><High_Price>14.99</High_Price><Low_Price>14.55</Low_Price><Last_Price>14.63</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>345132</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOMH</Symbol><CUSIP>008875304</CUSIP><Open_Price>0</Open_Price><High_Price>5.1</High_Price><Low_Price>4.85</Low_Price><Last_Price>5.02</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>3825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.18</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOMO</Symbol><CUSIP>257554105</CUSIP><Open_Price>0</Open_Price><High_Price>8.47</High_Price><Low_Price>8.26</Low_Price><Last_Price>8.3</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>12197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.2</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>8.4</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DON</Symbol><CUSIP>97717W505</CUSIP><Open_Price>51.64</Open_Price><High_Price>52.21</High_Price><Low_Price>51.64</Low_Price><Last_Price>52.06</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>2409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOO</Symbol><CUSIP>05577W200</CUSIP><Open_Price>0</Open_Price><High_Price>71.8</High_Price><Low_Price>70.84</Low_Price><Last_Price>71.69</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>71.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>72.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DORM</Symbol><CUSIP>258278100</CUSIP><Open_Price>0</Open_Price><High_Price>124.32</High_Price><Low_Price>122.8</Low_Price><Last_Price>123.86</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>3956</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>122.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>125.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOUG</Symbol><CUSIP>25961D105</CUSIP><Open_Price>2.42</Open_Price><High_Price>2.42</High_Price><Low_Price>2.27</Low_Price><Last_Price>2.28</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>79595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOV</Symbol><CUSIP>260003108</CUSIP><Open_Price>195.18</Open_Price><High_Price>197.4</High_Price><Low_Price>194.24</Low_Price><Last_Price>195.75</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>364888</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOW</Symbol><CUSIP>260557103</CUSIP><Open_Price>23.55</Open_Price><High_Price>24.41</High_Price><Low_Price>23.31</Low_Price><Last_Price>24.27</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>2731583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOX</Symbol><CUSIP>G02602103</CUSIP><Open_Price>0</Open_Price><High_Price>80.53</High_Price><Low_Price>79.64</Low_Price><Last_Price>80.1</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>16999</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>80.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DOYU</Symbol><CUSIP>25985W204</CUSIP><Open_Price>0</Open_Price><High_Price>6.93</High_Price><Low_Price>6.93</Low_Price><Last_Price>6.93</Last_Price><Net_Change_in_Price>6.93</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DPG</Symbol><CUSIP>26433C105</CUSIP><Open_Price>12.66</Open_Price><High_Price>12.94</High_Price><Low_Price>12.66</Low_Price><Last_Price>12.88</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>27990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DPRO</Symbol><CUSIP>26142Q304</CUSIP><Open_Price>0</Open_Price><High_Price>7.34</High_Price><Low_Price>6.82</Low_Price><Last_Price>7.33</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>10849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DPST</Symbol><CUSIP>25460G153</CUSIP><Open_Price>99.24</Open_Price><High_Price>104.34</High_Price><Low_Price>98.58</Low_Price><Last_Price>102.61</Last_Price><Net_Change_in_Price>1.65</Net_Change_in_Price><Trade_Volume>4346</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DPZ</Symbol><CUSIP>25754A201</CUSIP><Open_Price>0</Open_Price><High_Price>425.22</High_Price><Low_Price>416.14</Low_Price><Last_Price>425.07</Last_Price><Net_Change_in_Price>8.25</Net_Change_in_Price><Trade_Volume>5351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>422.62</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>427.76</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DQ</Symbol><CUSIP>23703Q203</CUSIP><Open_Price>30</Open_Price><High_Price>31.55</High_Price><Low_Price>29.62</Low_Price><Last_Price>29.66</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>182536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRAI</Symbol><CUSIP>02072L243</CUSIP><Open_Price>30.33</Open_Price><High_Price>30.33</High_Price><Low_Price>30.33</Low_Price><Last_Price>30.33</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRCT</Symbol><CUSIP>25461T105</CUSIP><Open_Price>0</Open_Price><High_Price>.06</High_Price><Low_Price>.06</Low_Price><Last_Price>.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>35119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.05</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.06</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRD</Symbol><CUSIP>26152H301</CUSIP><Open_Price>31.78</Open_Price><High_Price>31.78</High_Price><Low_Price>29.35</Low_Price><Last_Price>30.32</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>66757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRDB</Symbol><CUSIP>G7633M104</CUSIP><Open_Price>0</Open_Price><High_Price>10.42</High_Price><Low_Price>10.42</Low_Price><Last_Price>10.42</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRGN</Symbol><CUSIP>882927296</CUSIP><Open_Price>33.85</Open_Price><High_Price>33.85</High_Price><Low_Price>33.85</Low_Price><Last_Price>33.85</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRH</Symbol><CUSIP>252784301</CUSIP><Open_Price>0</Open_Price><High_Price>9.2</High_Price><Low_Price>8.9</Low_Price><Last_Price>9.12</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>172016</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.03</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>9.2</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRI</Symbol><CUSIP>237194105</CUSIP><Open_Price>184.54</Open_Price><High_Price>188.38</High_Price><Low_Price>183.44</Low_Price><Last_Price>187.21</Last_Price><Net_Change_in_Price>3.19</Net_Change_in_Price><Trade_Volume>416736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRIO</Symbol><CUSIP>23725P308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>21</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRIP</Symbol><CUSIP>25460G328</CUSIP><Open_Price>9.08</Open_Price><High_Price>9.13</High_Price><Low_Price>8.6</Low_Price><Last_Price>8.66</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>252810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRLL</Symbol><CUSIP>02072L722</CUSIP><Open_Price>28.37</Open_Price><High_Price>29.07</High_Price><Low_Price>28.37</Low_Price><Last_Price>29.04</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>4825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRMA</Symbol><CUSIP>249845504</CUSIP><Open_Price>0</Open_Price><High_Price>2.67</High_Price><Low_Price>2.08</Low_Price><Last_Price>2.23</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>4657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRN</Symbol><CUSIP>25459W755</CUSIP><Open_Price>8.45</Open_Price><High_Price>8.59</High_Price><Low_Price>8.34</Low_Price><Last_Price>8.53</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRS</Symbol><CUSIP>52661A108</CUSIP><Open_Price>0</Open_Price><High_Price>34.74</High_Price><Low_Price>34.37</Low_Price><Last_Price>34.74</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>7121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>34.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRTS</Symbol><CUSIP>M0740A108</CUSIP><Open_Price>0</Open_Price><High_Price>5</High_Price><Low_Price>4.78</Low_Price><Last_Price>4.81</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>2006</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.97</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRUG</Symbol><CUSIP>10919W405</CUSIP><Open_Price>0</Open_Price><High_Price>83.97</High_Price><Low_Price>77.29</Low_Price><Last_Price>83.97</Last_Price><Net_Change_in_Price>5.56</Net_Change_in_Price><Trade_Volume>2468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>86.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRUP</Symbol><CUSIP>38747R603</CUSIP><Open_Price>65.75</Open_Price><High_Price>65.75</High_Price><Low_Price>65.75</Low_Price><Last_Price>65.75</Last_Price><Net_Change_in_Price>-.85</Net_Change_in_Price><Trade_Volume>320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRV</Symbol><CUSIP>25460G419</CUSIP><Open_Price>26.92</Open_Price><High_Price>26.95</High_Price><Low_Price>26.54</Low_Price><Last_Price>26.54</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DRVN</Symbol><CUSIP>26210V102</CUSIP><Open_Price>0</Open_Price><High_Price>14.69</High_Price><Low_Price>14.38</Low_Price><Last_Price>14.49</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>14632</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.36</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>14.61</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSACU</Symbol><CUSIP>G2616C124</CUSIP><Open_Price>0</Open_Price><High_Price>10.04</High_Price><Low_Price>10.04</Low_Price><Last_Price>10.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>10.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSEP</Symbol><CUSIP>33740F680</CUSIP><Open_Price>45.06</Open_Price><High_Price>45.06</High_Price><Low_Price>45.06</Low_Price><Last_Price>45.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>16</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSGN</Symbol><CUSIP>25056L103</CUSIP><Open_Price>0</Open_Price><High_Price>9.28</High_Price><Low_Price>8.97</Low_Price><Last_Price>9.1</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>2631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.29</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSGR</Symbol><CUSIP>520776105</CUSIP><Open_Price>0</Open_Price><High_Price>27.84</High_Price><Low_Price>27.84</Low_Price><Last_Price>27.84</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>719</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSGX</Symbol><CUSIP>249906108</CUSIP><Open_Price>0</Open_Price><High_Price>87.55</High_Price><Low_Price>84.85</Low_Price><Last_Price>85.14</Last_Price><Net_Change_in_Price>-2.59</Net_Change_in_Price><Trade_Volume>13396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>84.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>85.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSI</Symbol><CUSIP>464288570</CUSIP><Open_Price>129.01</Open_Price><High_Price>129.11</High_Price><Low_Price>128.6</Low_Price><Last_Price>128.94</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>4153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSL</Symbol><CUSIP>258622109</CUSIP><Open_Price>11.32</Open_Price><High_Price>11.32</High_Price><Low_Price>11.21</Low_Price><Last_Price>11.23</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>141768</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSM</Symbol><CUSIP>09662E109</CUSIP><Open_Price>6.18</Open_Price><High_Price>6.19</High_Price><Low_Price>6.16</Low_Price><Last_Price>6.19</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>19744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSMC</Symbol><CUSIP>26922B667</CUSIP><Open_Price>35.55</Open_Price><High_Price>35.74</High_Price><Low_Price>35.55</Low_Price><Last_Price>35.74</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>52</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSP</Symbol><CUSIP>92557A101</CUSIP><Open_Price>0</Open_Price><High_Price>11.76</High_Price><Low_Price>11.57</Low_Price><Last_Price>11.69</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>2249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.49</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSTL</Symbol><CUSIP>26922A321</CUSIP><Open_Price>58.83</Open_Price><High_Price>59.12</High_Price><Low_Price>58.76</Low_Price><Last_Price>59</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>1638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSTX</Symbol><CUSIP>26922B501</CUSIP><Open_Price>32.05</Open_Price><High_Price>32.05</High_Price><Low_Price>31.92</Low_Price><Last_Price>31.92</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>194</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSU</Symbol><CUSIP>09255R202</CUSIP><Open_Price>10.19</Open_Price><High_Price>10.21</High_Price><Low_Price>10.17</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>64584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSWL</Symbol><CUSIP>250639101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>2.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.09</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSX</Symbol><CUSIP>Y2066G104</CUSIP><Open_Price>1.69</Open_Price><High_Price>1.71</High_Price><Low_Price>1.68</Low_Price><Last_Price>1.68</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>96611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSX PRB</Symbol><CUSIP>Y2066G112</CUSIP><Open_Price>25.86</Open_Price><High_Price>26</High_Price><Low_Price>25.86</Low_Price><Last_Price>25.88</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSX WS</Symbol><CUSIP>Y2066G138</CUSIP><Open_Price>.08</Open_Price><High_Price>.08</High_Price><Low_Price>.08</Low_Price><Last_Price>.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DSY</Symbol><CUSIP>G1263B108</CUSIP><Open_Price>0</Open_Price><High_Price>.28</High_Price><Low_Price>.28</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DT</Symbol><CUSIP>268150109</CUSIP><Open_Price>43.33</Open_Price><High_Price>43.36</High_Price><Low_Price>41.55</Low_Price><Last_Price>42.35</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>774577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTB</Symbol><CUSIP>233331826</CUSIP><Open_Price>17.14</Open_Price><High_Price>17.27</High_Price><Low_Price>17.13</Low_Price><Last_Price>17.27</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>9927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTCK</Symbol><CUSIP>G2677P105</CUSIP><Open_Price>0</Open_Price><High_Price>.33</High_Price><Low_Price>.31</Low_Price><Last_Price>.32</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTCR</Symbol><CUSIP>37954Y236</CUSIP><Open_Price>0</Open_Price><High_Price>21.98</High_Price><Low_Price>21.75</Low_Price><Last_Price>21.94</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>9912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>21.96</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTCX</Symbol><CUSIP>256918103</CUSIP><Open_Price>0</Open_Price><High_Price>2.7</High_Price><Low_Price>2.65</Low_Price><Last_Price>2.7</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>2200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.64</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.76</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTD</Symbol><CUSIP>97717W109</CUSIP><Open_Price>85.26</Open_Price><High_Price>85.26</High_Price><Low_Price>85.26</Low_Price><Last_Price>85.26</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTE</Symbol><CUSIP>233331107</CUSIP><Open_Price>129.34</Open_Price><High_Price>130.94</High_Price><Low_Price>128.23</Low_Price><Last_Price>130.36</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>370431</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTF</Symbol><CUSIP>23334J107</CUSIP><Open_Price>11.41</Open_Price><High_Price>11.41</High_Price><Low_Price>11.38</Low_Price><Last_Price>11.4</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>961</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTG</Symbol><CUSIP>233331818</CUSIP><Open_Price>17.24</Open_Price><High_Price>17.38</High_Price><Low_Price>17.24</Low_Price><Last_Price>17.38</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>4368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTH</Symbol><CUSIP>97717W802</CUSIP><Open_Price>51.95</Open_Price><High_Price>51.96</High_Price><Low_Price>51.95</Low_Price><Last_Price>51.96</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>481</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTI</Symbol><CUSIP>26205E107</CUSIP><Open_Price>0</Open_Price><High_Price>2.53</High_Price><Low_Price>2.53</Low_Price><Last_Price>2.53</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTIL</Symbol><CUSIP>74019P207</CUSIP><Open_Price>0</Open_Price><High_Price>4.05</High_Price><Low_Price>3.96</Low_Price><Last_Price>4.05</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>2470</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.98</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTK</Symbol><CUSIP>233331792</CUSIP><Open_Price>24.91</Open_Price><High_Price>24.91</High_Price><Low_Price>24.84</Low_Price><Last_Price>24.86</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>11528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTM</Symbol><CUSIP>23345M107</CUSIP><Open_Price>119.38</Open_Price><High_Price>121.17</High_Price><Low_Price>118.89</Low_Price><Last_Price>120.99</Last_Price><Net_Change_in_Price>1.31</Net_Change_in_Price><Trade_Volume>139647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTSS</Symbol><CUSIP>238116305</CUSIP><Open_Price>0</Open_Price><High_Price>.72</High_Price><Low_Price>.72</Low_Price><Last_Price>.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTST</Symbol><CUSIP>23786R201</CUSIP><Open_Price>0</Open_Price><High_Price>5.08</High_Price><Low_Price>5.08</Low_Price><Last_Price>5.08</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DTW</Symbol><CUSIP>233331859</CUSIP><Open_Price>21.27</Open_Price><High_Price>21.45</High_Price><Low_Price>21.2</Low_Price><Last_Price>21.43</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>14614</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUHP</Symbol><CUSIP>25434V831</CUSIP><Open_Price>38.14</Open_Price><High_Price>38.14</High_Price><Low_Price>37.9</Low_Price><Last_Price>38.07</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8430</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUK</Symbol><CUSIP>26441C204</CUSIP><Open_Price>117.18</Open_Price><High_Price>118.06</High_Price><Low_Price>116.38</Low_Price><Last_Price>117.44</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>1128007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUK PRA</Symbol><CUSIP>26441C501</CUSIP><Open_Price>24.97</Open_Price><High_Price>25.14</High_Price><Low_Price>24.97</Low_Price><Last_Price>25.07</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>5769</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUKB</Symbol><CUSIP>26441C402</CUSIP><Open_Price>24.6</Open_Price><High_Price>24.7</High_Price><Low_Price>24.6</Low_Price><Last_Price>24.7</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>4827</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUKH</Symbol><CUSIP>66538J290</CUSIP><Open_Price>0</Open_Price><High_Price>24.34</High_Price><Low_Price>24.34</Low_Price><Last_Price>24.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.17</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>24.67</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUKX</Symbol><CUSIP>66538J324</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>08/25/2025</Last_Trade_Date><Closing_Bid_Price>26.1</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>26.63</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DULL</Symbol><CUSIP>063679518</CUSIP><Open_Price>1.65</Open_Price><High_Price>1.67</High_Price><Low_Price>1.65</Low_Price><Last_Price>1.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUO</Symbol><CUSIP>G33147128</CUSIP><Open_Price>0</Open_Price><High_Price>1.57</High_Price><Low_Price>1.57</Low_Price><Last_Price>1.57</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUOG</Symbol><CUSIP>88340F738</CUSIP><Open_Price>0</Open_Price><High_Price>11.87</High_Price><Low_Price>11.87</Low_Price><Last_Price>11.87</Last_Price><Net_Change_in_Price>11.87</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.68</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUOL</Symbol><CUSIP>26603R106</CUSIP><Open_Price>0</Open_Price><High_Price>179.08</High_Price><Low_Price>174.51</Low_Price><Last_Price>176.44</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>12147</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>175.14</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>177.63</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUOT</Symbol><CUSIP>266042407</CUSIP><Open_Price>0</Open_Price><High_Price>11.29</High_Price><Low_Price>10.82</Low_Price><Last_Price>10.82</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>1548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUSA</Symbol><CUSIP>23908L207</CUSIP><Open_Price>51.15</Open_Price><High_Price>51.15</High_Price><Low_Price>51.15</Low_Price><Last_Price>51.15</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUSB</Symbol><CUSIP>25434V591</CUSIP><Open_Price>50.68</Open_Price><High_Price>50.68</High_Price><Low_Price>50.68</Low_Price><Last_Price>50.68</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUSL</Symbol><CUSIP>25460E737</CUSIP><Open_Price>70.38</Open_Price><High_Price>70.38</High_Price><Low_Price>70.38</Low_Price><Last_Price>70.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DUST</Symbol><CUSIP>25461A478</CUSIP><Open_Price>7.3</Open_Price><High_Price>7.89</High_Price><Low_Price>7.22</Low_Price><Last_Price>7.46</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>634973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DV</Symbol><CUSIP>25862V105</CUSIP><Open_Price>11.49</Open_Price><High_Price>11.49</High_Price><Low_Price>10.84</Low_Price><Last_Price>10.86</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>761576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVA</Symbol><CUSIP>23918K108</CUSIP><Open_Price>113.68</Open_Price><High_Price>115.18</High_Price><Low_Price>113.31</Low_Price><Last_Price>114.51</Last_Price><Net_Change_in_Price>.9</Net_Change_in_Price><Trade_Volume>397738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVAX</Symbol><CUSIP>268158201</CUSIP><Open_Price>0</Open_Price><High_Price>15.38</High_Price><Low_Price>15.38</Low_Price><Last_Price>15.38</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>76272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.37</Closing_Bid_Price><Closing_Bid_Size>19400</Closing_Bid_Size><Closing_Ask_Price>15.38</Closing_Ask_Price><Closing_Ask_Size>5800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVLT</Symbol><CUSIP>86633R609</CUSIP><Open_Price>0</Open_Price><High_Price>1.12</High_Price><Low_Price>.76</Low_Price><Last_Price>1.01</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>411449</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.98</Closing_Bid_Price><Closing_Bid_Size>11800</Closing_Bid_Size><Closing_Ask_Price>1.04</Closing_Ask_Price><Closing_Ask_Size>11900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVLU</Symbol><CUSIP>33741L207</CUSIP><Open_Price>0</Open_Price><High_Price>36.41</High_Price><Low_Price>36.41</Low_Price><Last_Price>36.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>28.64</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>43.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVN</Symbol><CUSIP>25179M103</CUSIP><Open_Price>36.68</Open_Price><High_Price>38.19</High_Price><Low_Price>36.5</Low_Price><Last_Price>37.87</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>2788141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVOL</Symbol><CUSIP>33741L108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>27.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>42.16</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVS</Symbol><CUSIP>256827783</CUSIP><Open_Price>4.54</Open_Price><High_Price>4.56</High_Price><Low_Price>4.38</Low_Price><Last_Price>4.51</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>319913</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVY</Symbol><CUSIP>464287168</CUSIP><Open_Price>0</Open_Price><High_Price>143.04</High_Price><Low_Price>140.5</Low_Price><Last_Price>142.42</Last_Price><Net_Change_in_Price>1.33</Net_Change_in_Price><Trade_Volume>50788</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>142.56</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>142.76</Closing_Ask_Price><Closing_Ask_Size>3600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DVYE</Symbol><CUSIP>464286319</CUSIP><Open_Price>31.49</Open_Price><High_Price>31.49</High_Price><Low_Price>31.49</Low_Price><Last_Price>31.49</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWAS</Symbol><CUSIP>46138E842</CUSIP><Open_Price>0</Open_Price><High_Price>97.41</High_Price><Low_Price>97.41</Low_Price><Last_Price>97.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>96.05</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>96.46</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWAW</Symbol><CUSIP>00768Y479</CUSIP><Open_Price>0</Open_Price><High_Price>42.5</High_Price><Low_Price>42.5</Low_Price><Last_Price>42.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/19/2025</Last_Trade_Date><Closing_Bid_Price>43.95</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>44.84</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWM</Symbol><CUSIP>97717W703</CUSIP><Open_Price>69.4</Open_Price><High_Price>69.4</High_Price><Low_Price>69.4</Low_Price><Last_Price>69.4</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWSH</Symbol><CUSIP>00768Y529</CUSIP><Open_Price>0</Open_Price><High_Price>6.39</High_Price><Low_Price>6.39</Low_Price><Last_Price>6.39</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.32</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>6.58</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWSN</Symbol><CUSIP>239360100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWTX</Symbol><CUSIP>92829J203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DWUS</Symbol><CUSIP>00768Y487</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/23/2025</Last_Trade_Date><Closing_Bid_Price>53.9</Closing_Bid_Price><Closing_Bid_Size>4600</Closing_Bid_Size><Closing_Ask_Price>54.99</Closing_Ask_Price><Closing_Ask_Size>4600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DX</Symbol><CUSIP>26817Q886</CUSIP><Open_Price>13.82</Open_Price><High_Price>14.14</High_Price><Low_Price>13.73</Low_Price><Last_Price>14.08</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1915860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DX PRC</Symbol><CUSIP>26817Q878</CUSIP><Open_Price>25.66</Open_Price><High_Price>25.77</High_Price><Low_Price>25.66</Low_Price><Last_Price>25.77</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXC</Symbol><CUSIP>23355L106</CUSIP><Open_Price>14.77</Open_Price><High_Price>14.77</High_Price><Low_Price>14.05</Low_Price><Last_Price>14.08</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>485585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXCM</Symbol><CUSIP>252131107</CUSIP><Open_Price>0</Open_Price><High_Price>67.4</High_Price><Low_Price>66.18</Low_Price><Last_Price>66.54</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>44233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>66.49</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>66.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXD</Symbol><CUSIP>74347G374</CUSIP><Open_Price>20.41</Open_Price><High_Price>20.69</High_Price><Low_Price>20.23</Low_Price><Last_Price>20.26</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>570630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXF</Symbol><CUSIP>26605Q304</CUSIP><Open_Price>1.97</Open_Price><High_Price>2.32</High_Price><Low_Price>1.84</Low_Price><Last_Price>2.32</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>32570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXIV</Symbol><CUSIP>25434V542</CUSIP><Open_Price>65.48</Open_Price><High_Price>65.51</High_Price><Low_Price>65.4</Low_Price><Last_Price>65.4</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>1118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXJ</Symbol><CUSIP>97717W851</CUSIP><Open_Price>145.4</Open_Price><High_Price>145.4</High_Price><Low_Price>144.42</Low_Price><Last_Price>144.73</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>3972</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXLG</Symbol><CUSIP>25065K104</CUSIP><Open_Price>0</Open_Price><High_Price>.91</High_Price><Low_Price>.91</Low_Price><Last_Price>.91</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXPE</Symbol><CUSIP>233377407</CUSIP><Open_Price>0</Open_Price><High_Price>108.24</High_Price><Low_Price>106.22</Low_Price><Last_Price>107.71</Last_Price><Net_Change_in_Price>-3.09</Net_Change_in_Price><Trade_Volume>2777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>106.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>108.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXR</Symbol><CUSIP>239467103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXST</Symbol><CUSIP>G2748R106</CUSIP><Open_Price>0</Open_Price><High_Price>1.4</High_Price><Low_Price>1.35</Low_Price><Last_Price>1.38</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>15597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.25</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DXYZ</Symbol><CUSIP>25063F107</CUSIP><Open_Price>30.6</Open_Price><High_Price>31.2</High_Price><Low_Price>30.05</Low_Price><Last_Price>30.93</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>164782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DY</Symbol><CUSIP>267475101</CUSIP><Open_Price>340.34</Open_Price><High_Price>349.39</High_Price><Low_Price>340.34</Low_Price><Last_Price>347.56</Last_Price><Net_Change_in_Price>9.66</Net_Change_in_Price><Trade_Volume>71431</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DYAI</Symbol><CUSIP>26745T101</CUSIP><Open_Price>0</Open_Price><High_Price>.93</High_Price><Low_Price>.89</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DYFI</Symbol><CUSIP>26923N660</CUSIP><Open_Price>0</Open_Price><High_Price>23.18</High_Price><Low_Price>23.18</Low_Price><Last_Price>23.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>23.05</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>23.09</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DYN</Symbol><CUSIP>26818M108</CUSIP><Open_Price>0</Open_Price><High_Price>19.68</High_Price><Low_Price>18.08</Low_Price><Last_Price>18.5</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>39615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.29</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.68</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DYNF</Symbol><CUSIP>09290C103</CUSIP><Open_Price>61.11</Open_Price><High_Price>61.31</High_Price><Low_Price>60.58</Low_Price><Last_Price>60.88</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>115092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>DYTA</Symbol><CUSIP>74933W577</CUSIP><Open_Price>0</Open_Price><High_Price>29.24</High_Price><Low_Price>29.24</Low_Price><Last_Price>29.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>29.11</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>29.2</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>E</Symbol><CUSIP>26874R108</CUSIP><Open_Price>38.36</Open_Price><High_Price>39.07</High_Price><Low_Price>38.31</Low_Price><Last_Price>39.04</Last_Price><Net_Change_in_Price>1.1</Net_Change_in_Price><Trade_Volume>42801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EA</Symbol><CUSIP>285512109</CUSIP><Open_Price>0</Open_Price><High_Price>204.59</High_Price><Low_Price>204.35</Low_Price><Last_Price>204.4</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>12524</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>204.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>204.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EAD</Symbol><CUSIP>94987B105</CUSIP><Open_Price>6.8</Open_Price><High_Price>6.8</High_Price><Low_Price>6.76</Low_Price><Last_Price>6.78</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EAF</Symbol><CUSIP>384313607</CUSIP><Open_Price>15.71</Open_Price><High_Price>16.57</High_Price><Low_Price>15.61</Low_Price><Last_Price>16.42</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>27461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EAGG</Symbol><CUSIP>46435U549</CUSIP><Open_Price>47.86</Open_Price><High_Price>47.87</High_Price><Low_Price>47.82</Low_Price><Last_Price>47.83</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>5915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EAGL</Symbol><CUSIP>88339Y102</CUSIP><Open_Price>32.56</Open_Price><High_Price>32.74</High_Price><Low_Price>32.56</Low_Price><Last_Price>32.74</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>5307</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EAI</Symbol><CUSIP>29364D100</CUSIP><Open_Price>20.79</Open_Price><High_Price>21</High_Price><Low_Price>20.79</Low_Price><Last_Price>21</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>5490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EALT</Symbol><CUSIP>45783Y475</CUSIP><Open_Price>35.4</Open_Price><High_Price>35.4</High_Price><Low_Price>35.36</Low_Price><Last_Price>35.36</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EARN</Symbol><CUSIP>288578107</CUSIP><Open_Price>5.27</Open_Price><High_Price>5.35</High_Price><Low_Price>5.23</Low_Price><Last_Price>5.3</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>31798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EASY</Symbol><CUSIP>90214Q469</CUSIP><Open_Price>0</Open_Price><High_Price>25.36</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.36</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>206</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.38</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>25.41</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EAT</Symbol><CUSIP>109641100</CUSIP><Open_Price>145.74</Open_Price><High_Price>151.89</High_Price><Low_Price>145.74</Low_Price><Last_Price>151.52</Last_Price><Net_Change_in_Price>8</Net_Change_in_Price><Trade_Volume>325184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EB</Symbol><CUSIP>29975E109</CUSIP><Open_Price>4.44</Open_Price><High_Price>4.46</High_Price><Low_Price>4.43</Low_Price><Last_Price>4.44</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>478063</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBAY</Symbol><CUSIP>278642103</CUSIP><Open_Price>0</Open_Price><High_Price>88.43</High_Price><Low_Price>86.62</Low_Price><Last_Price>87.05</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>108267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>86.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>87.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBC</Symbol><CUSIP>27627N105</CUSIP><Open_Price>0</Open_Price><High_Price>18.61</High_Price><Low_Price>18.24</Low_Price><Last_Price>18.55</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>52536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.38</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.69</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBF</Symbol><CUSIP>293389102</CUSIP><Open_Price>18.01</Open_Price><High_Price>18.02</High_Price><Low_Price>17.78</Low_Price><Last_Price>18</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>49253</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBI</Symbol><CUSIP>75526L852</CUSIP><Open_Price>0</Open_Price><High_Price>57</High_Price><Low_Price>57</Low_Price><Last_Price>57</Last_Price><Net_Change_in_Price>57</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>57.09</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>57.12</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBMT</Symbol><CUSIP>26942G100</CUSIP><Open_Price>0</Open_Price><High_Price>19.73</High_Price><Low_Price>19.73</Low_Price><Last_Price>19.73</Last_Price><Net_Change_in_Price>19.73</Net_Change_in_Price><Trade_Volume>147</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBND</Symbol><CUSIP>78464A391</CUSIP><Open_Price>21.42</Open_Price><High_Price>21.42</High_Price><Low_Price>21.37</Low_Price><Last_Price>21.39</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>55241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBON</Symbol><CUSIP>G3R33A205</CUSIP><Open_Price>0</Open_Price><High_Price>3.29</High_Price><Low_Price>3.29</Low_Price><Last_Price>3.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>2.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EBS</Symbol><CUSIP>29089Q105</CUSIP><Open_Price>12.38</Open_Price><High_Price>12.59</High_Price><Low_Price>12.16</Low_Price><Last_Price>12.51</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>153526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EC</Symbol><CUSIP>279158109</CUSIP><Open_Price>10.07</Open_Price><High_Price>10.24</High_Price><Low_Price>9.89</Low_Price><Last_Price>10.22</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>569837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECAT</Symbol><CUSIP>09262F100</CUSIP><Open_Price>15.55</Open_Price><High_Price>15.6</High_Price><Low_Price>15.34</Low_Price><Last_Price>15.58</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>110895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECBK</Symbol><CUSIP>26828M106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-17.32</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECC</Symbol><CUSIP>269808101</CUSIP><Open_Price>5.78</Open_Price><High_Price>5.94</High_Price><Low_Price>5.78</Low_Price><Last_Price>5.9</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>174339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECC PRD</Symbol><CUSIP>269809802</CUSIP><Open_Price>19.88</Open_Price><High_Price>19.93</High_Price><Low_Price>19.86</Low_Price><Last_Price>19.93</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECCC</Symbol><CUSIP>269809703</CUSIP><Open_Price>24.9</Open_Price><High_Price>24.9</High_Price><Low_Price>24.61</Low_Price><Last_Price>24.61</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECCF</Symbol><CUSIP>269809877</CUSIP><Open_Price>25.05</Open_Price><High_Price>25.05</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.04</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>4339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECCU</Symbol><CUSIP>269809414</CUSIP><Open_Price>25.24</Open_Price><High_Price>25.24</High_Price><Low_Price>25.15</Low_Price><Last_Price>25.2</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECCV</Symbol><CUSIP>269809885</CUSIP><Open_Price>23.88</Open_Price><High_Price>23.88</High_Price><Low_Price>23.73</Low_Price><Last_Price>23.73</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECCW</Symbol><CUSIP>269809604</CUSIP><Open_Price>25</Open_Price><High_Price>25</High_Price><Low_Price>24.64</Low_Price><Last_Price>24.64</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECCX</Symbol><CUSIP>269809505</CUSIP><Open_Price>25.25</Open_Price><High_Price>25.25</High_Price><Low_Price>24.95</Low_Price><Last_Price>24.95</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>489</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECDA</Symbol><CUSIP>27877D302</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.41</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECF</Symbol><CUSIP>289074106</CUSIP><Open_Price>11.67</Open_Price><High_Price>11.67</High_Price><Low_Price>11.67</Low_Price><Last_Price>11.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECG</Symbol><CUSIP>300426103</CUSIP><Open_Price>86.51</Open_Price><High_Price>90.21</High_Price><Low_Price>86.51</Low_Price><Last_Price>89.18</Last_Price><Net_Change_in_Price>3.62</Net_Change_in_Price><Trade_Volume>77866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECH</Symbol><CUSIP>464286640</CUSIP><Open_Price>40.49</Open_Price><High_Price>40.5</High_Price><Low_Price>40</Low_Price><Last_Price>40.37</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>9474</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECL</Symbol><CUSIP>278865100</CUSIP><Open_Price>261.2</Open_Price><High_Price>263.37</High_Price><Low_Price>260.16</Low_Price><Last_Price>262.64</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>430858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECO</Symbol><CUSIP>Y64177101</CUSIP><Open_Price>32.86</Open_Price><High_Price>32.86</High_Price><Low_Price>31.77</Low_Price><Last_Price>31.96</Last_Price><Net_Change_in_Price>-1.88</Net_Change_in_Price><Trade_Volume>85981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECOR</Symbol><CUSIP>28531P202</CUSIP><Open_Price>0</Open_Price><High_Price>4.6</High_Price><Low_Price>4.6</Low_Price><Last_Price>4.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>4.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECOW</Symbol><CUSIP>69374H865</CUSIP><Open_Price>0</Open_Price><High_Price>24.64</High_Price><Low_Price>24.64</Low_Price><Last_Price>24.64</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECPG</Symbol><CUSIP>292554102</CUSIP><Open_Price>0</Open_Price><High_Price>55.8</High_Price><Low_Price>55</Low_Price><Last_Price>55.8</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>4400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.16</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>56.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECVT</Symbol><CUSIP>27923Q109</CUSIP><Open_Price>9.81</Open_Price><High_Price>9.93</High_Price><Low_Price>9.67</Low_Price><Last_Price>9.91</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>574233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ECX</Symbol><CUSIP>G29201103</CUSIP><Open_Price>0</Open_Price><High_Price>1.73</High_Price><Low_Price>1.63</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>32952</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.62</Closing_Bid_Price><Closing_Bid_Size>3200</Closing_Bid_Size><Closing_Ask_Price>1.68</Closing_Ask_Price><Closing_Ask_Size>3200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ED</Symbol><CUSIP>209115104</CUSIP><Open_Price>99.63</Open_Price><High_Price>100.59</High_Price><Low_Price>98.52</Low_Price><Last_Price>99.99</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>659426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDAP</Symbol><CUSIP>268311107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.26</Net_Change_in_Price><Trade_Volume>1347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDBL</Symbol><CUSIP>28059P402</CUSIP><Open_Price>0</Open_Price><High_Price>.7</High_Price><Low_Price>.69</Low_Price><Last_Price>.7</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>312</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDC</Symbol><CUSIP>25490K281</CUSIP><Open_Price>58.5</Open_Price><High_Price>58.83</High_Price><Low_Price>58.5</Low_Price><Last_Price>58.83</Last_Price><Net_Change_in_Price>3.82</Net_Change_in_Price><Trade_Volume>352</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDD</Symbol><CUSIP>617477104</CUSIP><Open_Price>5.48</Open_Price><High_Price>5.53</High_Price><Low_Price>5.46</Low_Price><Last_Price>5.53</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>41027</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDF</Symbol><CUSIP>86164T107</CUSIP><Open_Price>4.97</Open_Price><High_Price>4.98</High_Price><Low_Price>4.97</Low_Price><Last_Price>4.98</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>9093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDGF</Symbol><CUSIP>00791R830</CUSIP><Open_Price>24.63</Open_Price><High_Price>24.63</High_Price><Low_Price>24.63</Low_Price><Last_Price>24.63</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDGI</Symbol><CUSIP>00791R814</CUSIP><Open_Price>28.56</Open_Price><High_Price>28.56</High_Price><Low_Price>28.56</Low_Price><Last_Price>28.56</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDHL</Symbol><CUSIP>G32212105</CUSIP><Open_Price>0</Open_Price><High_Price>.41</High_Price><Low_Price>.39</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDIT</Symbol><CUSIP>28106W103</CUSIP><Open_Price>0</Open_Price><High_Price>2.08</High_Price><Low_Price>1.98</Low_Price><Last_Price>2.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>35718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.05</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>2.08</Closing_Ask_Price><Closing_Ask_Size>3800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDIV</Symbol><CUSIP>78463X533</CUSIP><Open_Price>39.33</Open_Price><High_Price>39.33</High_Price><Low_Price>39.27</Low_Price><Last_Price>39.31</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDN</Symbol><CUSIP>29244A102</CUSIP><Open_Price>30.87</Open_Price><High_Price>30.87</High_Price><Low_Price>29.78</Low_Price><Last_Price>29.78</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>15053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDOW</Symbol><CUSIP>33733A201</CUSIP><Open_Price>0</Open_Price><High_Price>41.16</High_Price><Low_Price>41.16</Low_Price><Last_Price>41.16</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>12/08/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDSA</Symbol><CUSIP>27966L306</CUSIP><Open_Price>0</Open_Price><High_Price>1.5</High_Price><Low_Price>1.5</Low_Price><Last_Price>1.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDU</Symbol><CUSIP>647581206</CUSIP><Open_Price>57.5</Open_Price><High_Price>58.37</High_Price><Low_Price>57.3</Low_Price><Last_Price>57.83</Last_Price><Net_Change_in_Price>2.8</Net_Change_in_Price><Trade_Volume>116732</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDV</Symbol><CUSIP>921910709</CUSIP><Open_Price>65.16</Open_Price><High_Price>65.16</High_Price><Low_Price>64.78</Low_Price><Last_Price>64.88</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>20626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EDZ</Symbol><CUSIP>25461H861</CUSIP><Open_Price>32.81</Open_Price><High_Price>32.81</High_Price><Low_Price>32.81</Low_Price><Last_Price>32.81</Last_Price><Net_Change_in_Price>-2.83</Net_Change_in_Price><Trade_Volume>657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EE</Symbol><CUSIP>30069T101</CUSIP><Open_Price>27.84</Open_Price><High_Price>28.49</High_Price><Low_Price>27.76</Low_Price><Last_Price>28.34</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>80642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEA</Symbol><CUSIP>298768102</CUSIP><Open_Price>10.43</Open_Price><High_Price>10.47</High_Price><Low_Price>10.38</Low_Price><Last_Price>10.47</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>4848</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEFT</Symbol><CUSIP>298736109</CUSIP><Open_Price>0</Open_Price><High_Price>76.03</High_Price><Low_Price>73.75</Low_Price><Last_Price>74.09</Last_Price><Net_Change_in_Price>-2.04</Net_Change_in_Price><Trade_Volume>10191</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>73.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>74.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEIQ</Symbol><CUSIP>G3104J100</CUSIP><Open_Price>0</Open_Price><High_Price>.27</High_Price><Low_Price>.27</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EELV</Symbol><CUSIP>46138E297</CUSIP><Open_Price>27.72</Open_Price><High_Price>27.72</High_Price><Low_Price>27.55</Low_Price><Last_Price>27.56</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEM</Symbol><CUSIP>464287234</CUSIP><Open_Price>55.89</Open_Price><High_Price>56.24</High_Price><Low_Price>55.82</Low_Price><Last_Price>56.23</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>2000607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEMA</Symbol><CUSIP>464286426</CUSIP><Open_Price>0</Open_Price><High_Price>96.65</High_Price><Low_Price>96.32</Low_Price><Last_Price>96.65</Last_Price><Net_Change_in_Price>96.65</Net_Change_in_Price><Trade_Volume>655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>101.07</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEMS</Symbol><CUSIP>464286475</CUSIP><Open_Price>68.09</Open_Price><High_Price>68.09</High_Price><Low_Price>68.09</Low_Price><Last_Price>68.09</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>195</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEMV</Symbol><CUSIP>464286533</CUSIP><Open_Price>64.61</Open_Price><High_Price>64.71</High_Price><Low_Price>64.59</Low_Price><Last_Price>64.71</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>2161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EET</Symbol><CUSIP>74347X302</CUSIP><Open_Price>80.95</Open_Price><High_Price>80.95</High_Price><Low_Price>80.95</Low_Price><Last_Price>80.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EETH</Symbol><CUSIP>74349Y100</CUSIP><Open_Price>39.17</Open_Price><High_Price>39.17</High_Price><Low_Price>39.06</Low_Price><Last_Price>39.08</Last_Price><Net_Change_in_Price>1.88</Net_Change_in_Price><Trade_Volume>2150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EEX</Symbol><CUSIP>29103W104</CUSIP><Open_Price>4.47</Open_Price><High_Price>4.56</High_Price><Low_Price>4.43</Low_Price><Last_Price>4.55</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>19643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFA</Symbol><CUSIP>464287465</CUSIP><Open_Price>97.07</Open_Price><High_Price>97.1</High_Price><Low_Price>96.51</Low_Price><Last_Price>97.04</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>1578692</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFAV</Symbol><CUSIP>46429B689</CUSIP><Open_Price>86.58</Open_Price><High_Price>86.63</High_Price><Low_Price>86.43</Low_Price><Last_Price>86.57</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>6280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFC</Symbol><CUSIP>28852N109</CUSIP><Open_Price>13.6</Open_Price><High_Price>13.78</High_Price><Low_Price>13.53</Low_Price><Last_Price>13.68</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>504156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFC PRA</Symbol><CUSIP>28852N208</CUSIP><Open_Price>25.2</Open_Price><High_Price>25.2</High_Price><Low_Price>25.13</Low_Price><Last_Price>25.13</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1712</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFC PRB</Symbol><CUSIP>28852N307</CUSIP><Open_Price>23.3</Open_Price><High_Price>23.56</High_Price><Low_Price>23.3</Low_Price><Last_Price>23.55</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>2267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFC PRC</Symbol><CUSIP>28852N406</CUSIP><Open_Price>25.03</Open_Price><High_Price>25.28</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.28</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>1796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFC PRD</Symbol><CUSIP>28852N505</CUSIP><Open_Price>24.08</Open_Price><High_Price>24.1</High_Price><Low_Price>24.08</Low_Price><Last_Price>24.1</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFG</Symbol><CUSIP>464288885</CUSIP><Open_Price>115.28</Open_Price><High_Price>115.33</High_Price><Low_Price>114.69</Low_Price><Last_Price>115.19</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>12548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFIV</Symbol><CUSIP>78468R531</CUSIP><Open_Price>66.44</Open_Price><High_Price>66.44</High_Price><Low_Price>66.28</Low_Price><Last_Price>66.41</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFOI</Symbol><CUSIP>29268T508</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.37</Net_Change_in_Price><Trade_Volume>17</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFR</Symbol><CUSIP>27828Q105</CUSIP><Open_Price>11.2</Open_Price><High_Price>11.2</High_Price><Low_Price>11.06</Low_Price><Last_Price>11.09</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>30103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFSC</Symbol><CUSIP>293712105</CUSIP><Open_Price>0</Open_Price><High_Price>54.03</High_Price><Low_Price>53.38</Low_Price><Last_Price>54</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>54.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFSI</Symbol><CUSIP>26951R104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>193</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>40.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFT</Symbol><CUSIP>278279104</CUSIP><Open_Price>11.27</Open_Price><High_Price>11.28</High_Price><Low_Price>11.21</Low_Price><Last_Price>11.21</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>21258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFV</Symbol><CUSIP>464288877</CUSIP><Open_Price>72.01</Open_Price><High_Price>72.19</High_Price><Low_Price>71.83</Low_Price><Last_Price>72.19</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>126866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFX</Symbol><CUSIP>294429105</CUSIP><Open_Price>216.53</Open_Price><High_Price>216.53</High_Price><Low_Price>210.38</Low_Price><Last_Price>214.03</Last_Price><Net_Change_in_Price>-2.95</Net_Change_in_Price><Trade_Volume>397444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EFXT</Symbol><CUSIP>29269R105</CUSIP><Open_Price>15.53</Open_Price><High_Price>15.97</High_Price><Low_Price>15.35</Low_Price><Last_Price>15.94</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>77966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EG</Symbol><CUSIP>G3223R108</CUSIP><Open_Price>338.18</Open_Price><High_Price>339.51</High_Price><Low_Price>333.71</Low_Price><Last_Price>334.48</Last_Price><Net_Change_in_Price>-4.87</Net_Change_in_Price><Trade_Volume>187398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGAN</Symbol><CUSIP>28225C806</CUSIP><Open_Price>0</Open_Price><High_Price>10.56</High_Price><Low_Price>10.26</Low_Price><Last_Price>10.33</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>4613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.2</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>10.45</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGBN</Symbol><CUSIP>268948106</CUSIP><Open_Price>0</Open_Price><High_Price>21.05</High_Price><Low_Price>20.8</Low_Price><Last_Price>20.85</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>4527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.68</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>21.04</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGG</Symbol><CUSIP>G3066T104</CUSIP><Open_Price>0</Open_Price><High_Price>4.09</High_Price><Low_Price>4.09</Low_Price><Last_Price>4.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>63</Trade_Volume><Last_Trade_Date>10/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGGS</Symbol><CUSIP>45259A795</CUSIP><Open_Price>39.67</Open_Price><High_Price>39.67</High_Price><Low_Price>39.67</Low_Price><Last_Price>39.67</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGHT</Symbol><CUSIP>282914100</CUSIP><Open_Price>0</Open_Price><High_Price>2</High_Price><Low_Price>1.89</Low_Price><Last_Price>1.89</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>21805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.87</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGO</Symbol><CUSIP>284902509</CUSIP><Open_Price>36.6</Open_Price><High_Price>36.6</High_Price><Low_Price>34.36</Low_Price><Last_Price>35.42</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>319474</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGP</Symbol><CUSIP>277276101</CUSIP><Open_Price>177.45</Open_Price><High_Price>179.96</High_Price><Low_Price>176.96</Low_Price><Last_Price>179.9</Last_Price><Net_Change_in_Price>1.76</Net_Change_in_Price><Trade_Volume>119892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EGY</Symbol><CUSIP>91851C201</CUSIP><Open_Price>3.62</Open_Price><High_Price>3.69</High_Price><Low_Price>3.61</Low_Price><Last_Price>3.66</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>222721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EH</Symbol><CUSIP>26853E102</CUSIP><Open_Price>0</Open_Price><High_Price>14.47</High_Price><Low_Price>13.62</Low_Price><Last_Price>14.45</Last_Price><Net_Change_in_Price>1.25</Net_Change_in_Price><Trade_Volume>20675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.32</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>14.58</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EHAB</Symbol><CUSIP>29332G102</CUSIP><Open_Price>9.25</Open_Price><High_Price>9.25</High_Price><Low_Price>8.94</Low_Price><Last_Price>9.09</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>123948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EHC</Symbol><CUSIP>29261A100</CUSIP><Open_Price>105.74</Open_Price><High_Price>106.45</High_Price><Low_Price>103.65</Low_Price><Last_Price>106.37</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>428711</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EHI</Symbol><CUSIP>95766B109</CUSIP><Open_Price>6.43</Open_Price><High_Price>6.43</High_Price><Low_Price>6.36</Low_Price><Last_Price>6.39</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>11431</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EHLS</Symbol><CUSIP>88636J543</CUSIP><Open_Price>0</Open_Price><High_Price>24.04</High_Price><Low_Price>24.04</Low_Price><Last_Price>24.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/08/2025</Last_Trade_Date><Closing_Bid_Price>23.52</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>24.04</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EHTH</Symbol><CUSIP>28238P109</CUSIP><Open_Price>0</Open_Price><High_Price>4.57</High_Price><Low_Price>4.26</Low_Price><Last_Price>4.27</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>3628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIC</Symbol><CUSIP>269817102</CUSIP><Open_Price>11.47</Open_Price><High_Price>11.53</High_Price><Low_Price>11.34</Low_Price><Last_Price>11.36</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>27887</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EICA</Symbol><CUSIP>269817201</CUSIP><Open_Price>24.67</Open_Price><High_Price>24.67</High_Price><Low_Price>24.61</Low_Price><Last_Price>24.67</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>768</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EICC</Symbol><CUSIP>269817409</CUSIP><Open_Price>25.18</Open_Price><High_Price>25.23</High_Price><Low_Price>25.18</Low_Price><Last_Price>25.22</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2881</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIDO</Symbol><CUSIP>46429B309</CUSIP><Open_Price>18.8</Open_Price><High_Price>18.85</High_Price><Low_Price>18.79</Low_Price><Last_Price>18.83</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>6351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIG</Symbol><CUSIP>292218104</CUSIP><Open_Price>43.07</Open_Price><High_Price>43.09</High_Price><Low_Price>42.67</Low_Price><Last_Price>42.84</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>219332</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIIA</Symbol><CUSIP>269819207</CUSIP><Open_Price>25.21</Open_Price><High_Price>25.23</High_Price><Low_Price>25.21</Low_Price><Last_Price>25.23</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>57</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIM</Symbol><CUSIP>27827X101</CUSIP><Open_Price>9.71</Open_Price><High_Price>9.73</High_Price><Low_Price>9.7</Low_Price><Last_Price>9.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3653</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIPX</Symbol><CUSIP>33739Q804</CUSIP><Open_Price>26.64</Open_Price><High_Price>26.64</High_Price><Low_Price>26.64</Low_Price><Last_Price>26.64</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIS</Symbol><CUSIP>464286632</CUSIP><Open_Price>111.45</Open_Price><High_Price>111.45</High_Price><Low_Price>111.45</Low_Price><Last_Price>111.45</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EIX</Symbol><CUSIP>281020107</CUSIP><Open_Price>60.22</Open_Price><High_Price>61.38</High_Price><Low_Price>59.58</Low_Price><Last_Price>60.93</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>770915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EJAN</Symbol><CUSIP>45782C516</CUSIP><Open_Price>34.16</Open_Price><High_Price>34.16</High_Price><Low_Price>34.09</Low_Price><Last_Price>34.13</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>2202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EJH</Symbol><CUSIP>G2952X153</CUSIP><Open_Price>0</Open_Price><High_Price>.77</High_Price><Low_Price>.77</Low_Price><Last_Price>.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.64</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EKSO</Symbol><CUSIP>282644400</CUSIP><Open_Price>0</Open_Price><High_Price>8.4</High_Price><Low_Price>7.63</Low_Price><Last_Price>7.85</Last_Price><Net_Change_in_Price>-.82</Net_Change_in_Price><Trade_Volume>2599</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EL</Symbol><CUSIP>518439104</CUSIP><Open_Price>105.9</Open_Price><High_Price>107.16</High_Price><Low_Price>105</Low_Price><Last_Price>106.76</Last_Price><Net_Change_in_Price>2.04</Net_Change_in_Price><Trade_Volume>1226080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELA</Symbol><CUSIP>29402E102</CUSIP><Open_Price>13</Open_Price><High_Price>13</High_Price><Low_Price>12.03</Low_Price><Last_Price>12.03</Last_Price><Net_Change_in_Price>-1.27</Net_Change_in_Price><Trade_Volume>1055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELAB</Symbol><CUSIP>73017P300</CUSIP><Open_Price>0</Open_Price><High_Price>1.5</High_Price><Low_Price>1.39</Low_Price><Last_Price>1.44</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELAN</Symbol><CUSIP>28414H103</CUSIP><Open_Price>22.75</Open_Price><High_Price>22.85</High_Price><Low_Price>22.02</Low_Price><Last_Price>22.52</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>817304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELBM</Symbol><CUSIP>28474P706</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.87</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>11555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.9</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELC</Symbol><CUSIP>29364W108</CUSIP><Open_Price>20.56</Open_Price><High_Price>20.66</High_Price><Low_Price>20.56</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>8282</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELDN</Symbol><CUSIP>28617K101</CUSIP><Open_Price>0</Open_Price><High_Price>1.62</High_Price><Low_Price>1.52</Low_Price><Last_Price>1.62</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>12167</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.58</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>1.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELE</Symbol><CUSIP>28620K106</CUSIP><Open_Price>0</Open_Price><High_Price>17.19</High_Price><Low_Price>15.85</Low_Price><Last_Price>15.87</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>1461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELF</Symbol><CUSIP>26856L103</CUSIP><Open_Price>76.75</Open_Price><High_Price>78.24</High_Price><Low_Price>75.76</Low_Price><Last_Price>77.81</Last_Price><Net_Change_in_Price>1.77</Net_Change_in_Price><Trade_Volume>426148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELIL</Symbol><CUSIP>25461A312</CUSIP><Open_Price>0</Open_Price><High_Price>27.71</High_Price><Low_Price>27.19</Low_Price><Last_Price>27.71</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELMD</Symbol><CUSIP>285409108</CUSIP><Open_Price>28.06</Open_Price><High_Price>28.06</High_Price><Low_Price>27.8</Low_Price><Last_Price>27.8</Last_Price><Net_Change_in_Price>-1.61</Net_Change_in_Price><Trade_Volume>660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELME</Symbol><CUSIP>939653101</CUSIP><Open_Price>17.4</Open_Price><High_Price>17.58</High_Price><Low_Price>17.38</Low_Price><Last_Price>17.52</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>818387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELOG</Symbol><CUSIP>G2907P107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.17</Net_Change_in_Price><Trade_Volume>124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELPC</Symbol><CUSIP>20441B704</CUSIP><Open_Price>9.37</Open_Price><High_Price>9.37</High_Price><Low_Price>8.88</Low_Price><Last_Price>8.92</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>17462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELPW</Symbol><CUSIP>G3016G111</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.87</Net_Change_in_Price><Trade_Volume>113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.8</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>2.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELS</Symbol><CUSIP>29472R108</CUSIP><Open_Price>60.43</Open_Price><High_Price>60.43</High_Price><Low_Price>59.54</Low_Price><Last_Price>59.79</Last_Price><Net_Change_in_Price>-.82</Net_Change_in_Price><Trade_Volume>451120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELSE</Symbol><CUSIP>285233102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>3.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELTK</Symbol><CUSIP>M40184208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>6.76</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELTX</Symbol><CUSIP>28657F103</CUSIP><Open_Price>0</Open_Price><High_Price>8.07</High_Price><Low_Price>7.99</Low_Price><Last_Price>8.04</Last_Price><Net_Change_in_Price>8.04</Net_Change_in_Price><Trade_Volume>921</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELUT</Symbol><CUSIP>05479K106</CUSIP><Open_Price>0</Open_Price><High_Price>.67</High_Price><Low_Price>.66</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELV</Symbol><CUSIP>036752103</CUSIP><Open_Price>350.75</Open_Price><High_Price>356.94</High_Price><Low_Price>345.18</Low_Price><Last_Price>354.25</Last_Price><Net_Change_in_Price>3.7</Net_Change_in_Price><Trade_Volume>222756</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELVA</Symbol><CUSIP>28617B606</CUSIP><Open_Price>0</Open_Price><High_Price>8.34</High_Price><Low_Price>7.85</Low_Price><Last_Price>7.89</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.81</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>8.03</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELVN</Symbol><CUSIP>29337E102</CUSIP><Open_Price>0</Open_Price><High_Price>15.6</High_Price><Low_Price>15.15</Low_Price><Last_Price>15.55</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>6268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.38</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>15.72</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELVR</Symbol><CUSIP>805700101</CUSIP><Open_Price>0</Open_Price><High_Price>52.99</High_Price><Low_Price>51.87</Low_Price><Last_Price>52.99</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>2714</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>53.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ELWT</Symbol><CUSIP>28417M109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.07</Net_Change_in_Price><Trade_Volume>880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.45</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EM</Symbol><CUSIP>83193E102</CUSIP><Open_Price>0</Open_Price><High_Price>1.16</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>830</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMA</Symbol><CUSIP>290876101</CUSIP><Open_Price>49.21</Open_Price><High_Price>49.5</High_Price><Low_Price>49.18</Low_Price><Last_Price>49.23</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>29381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMB</Symbol><CUSIP>464288281</CUSIP><Open_Price>0</Open_Price><High_Price>96.49</High_Price><Low_Price>96.21</Low_Price><Last_Price>96.3</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>291477</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.26</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>96.36</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMBC</Symbol><CUSIP>29082K105</CUSIP><Open_Price>0</Open_Price><High_Price>11.85</High_Price><Low_Price>11.63</Low_Price><Last_Price>11.64</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>27355</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.53</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>11.76</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMBD</Symbol><CUSIP>37954Y350</CUSIP><Open_Price>24.01</Open_Price><High_Price>24.01</High_Price><Low_Price>24.01</Low_Price><Last_Price>24.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMBJ</Symbol><CUSIP>29082A107</CUSIP><Open_Price>65.01</Open_Price><High_Price>65.54</High_Price><Low_Price>64.47</Low_Price><Last_Price>65.43</Last_Price><Net_Change_in_Price>1.06</Net_Change_in_Price><Trade_Volume>93572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMD</Symbol><CUSIP>95766A101</CUSIP><Open_Price>10.73</Open_Price><High_Price>10.77</High_Price><Low_Price>10.71</Low_Price><Last_Price>10.76</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>26168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EME</Symbol><CUSIP>29084Q100</CUSIP><Open_Price>616.48</Open_Price><High_Price>640.21</High_Price><Low_Price>616.48</Low_Price><Last_Price>638.65</Last_Price><Net_Change_in_Price>26.86</Net_Change_in_Price><Trade_Volume>73549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMF</Symbol><CUSIP>880191101</CUSIP><Open_Price>17.6</Open_Price><High_Price>17.6</High_Price><Low_Price>17.06</Low_Price><Last_Price>17.22</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>10090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMGF</Symbol><CUSIP>46434G889</CUSIP><Open_Price>59.19</Open_Price><High_Price>59.26</High_Price><Low_Price>59.19</Low_Price><Last_Price>59.26</Last_Price><Net_Change_in_Price>1.35</Net_Change_in_Price><Trade_Volume>209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMHY</Symbol><CUSIP>464286285</CUSIP><Open_Price>40.3</Open_Price><High_Price>40.37</High_Price><Low_Price>40.28</Low_Price><Last_Price>40.36</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>3553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EML</Symbol><CUSIP>276317104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-19.05</Net_Change_in_Price><Trade_Volume>32</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMLC</Symbol><CUSIP>92189H300</CUSIP><Open_Price>25.87</Open_Price><High_Price>25.88</High_Price><Low_Price>25.86</Low_Price><Last_Price>25.87</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>74402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMLP</Symbol><CUSIP>33738D101</CUSIP><Open_Price>37.71</Open_Price><High_Price>38.18</High_Price><Low_Price>37.71</Low_Price><Last_Price>38.18</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMN</Symbol><CUSIP>277432100</CUSIP><Open_Price>64.21</Open_Price><High_Price>64.55</High_Price><Low_Price>63.32</Low_Price><Last_Price>64.34</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>239465</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMO</Symbol><CUSIP>18469P209</CUSIP><Open_Price>44.83</Open_Price><High_Price>45.47</High_Price><Low_Price>44.57</Low_Price><Last_Price>45.01</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>7671</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMP</Symbol><CUSIP>29364N108</CUSIP><Open_Price>20.58</Open_Price><High_Price>20.69</High_Price><Low_Price>20.58</Low_Price><Last_Price>20.67</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>8053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMPD</Symbol><CUSIP>92864V608</CUSIP><Open_Price>0</Open_Price><High_Price>4.78</High_Price><Low_Price>4.63</Low_Price><Last_Price>4.65</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>21135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.61</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>4.72</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMR</Symbol><CUSIP>291011104</CUSIP><Open_Price>133.23</Open_Price><High_Price>136.36</High_Price><Low_Price>132.74</Low_Price><Last_Price>135.82</Last_Price><Net_Change_in_Price>3.1</Net_Change_in_Price><Trade_Volume>525872</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMTY</Symbol><CUSIP>74347B367</CUSIP><Open_Price>12.05</Open_Price><High_Price>12.05</High_Price><Low_Price>12.05</Low_Price><Last_Price>12.05</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EMXC</Symbol><CUSIP>46434G764</CUSIP><Open_Price>0</Open_Price><High_Price>74.43</High_Price><Low_Price>73.96</Low_Price><Last_Price>74.43</Last_Price><Net_Change_in_Price>1.73</Net_Change_in_Price><Trade_Volume>54833</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>74.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENB</Symbol><CUSIP>29250N105</CUSIP><Open_Price>47.92</Open_Price><High_Price>48.28</High_Price><Low_Price>47.44</Low_Price><Last_Price>48.12</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>760285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENDW</Symbol><CUSIP>02072Q622</CUSIP><Open_Price>0</Open_Price><High_Price>31.12</High_Price><Low_Price>31.01</Low_Price><Last_Price>31.12</Last_Price><Net_Change_in_Price>31.12</Net_Change_in_Price><Trade_Volume>3561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.07</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>31.12</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENGN</Symbol><CUSIP>29286M105</CUSIP><Open_Price>0</Open_Price><High_Price>8.89</High_Price><Low_Price>8.57</Low_Price><Last_Price>8.88</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>3326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENGS</Symbol><CUSIP>G3040B104</CUSIP><Open_Price>0</Open_Price><High_Price>.87</High_Price><Low_Price>.85</Low_Price><Last_Price>.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENHU</Symbol><CUSIP>09290C657</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/18/2025</Last_Trade_Date><Closing_Bid_Price>25.22</Closing_Bid_Price><Closing_Bid_Size>5900</Closing_Bid_Size><Closing_Ask_Price>25.33</Closing_Ask_Price><Closing_Ask_Size>25700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENIC</Symbol><CUSIP>29278D105</CUSIP><Open_Price>4.06</Open_Price><High_Price>4.06</High_Price><Low_Price>3.95</Low_Price><Last_Price>3.98</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>375839</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENJ</Symbol><CUSIP>29364P509</CUSIP><Open_Price>21.03</Open_Price><High_Price>21.03</High_Price><Low_Price>20.85</Low_Price><Last_Price>20.85</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENLT</Symbol><CUSIP>M4056D110</CUSIP><Open_Price>0</Open_Price><High_Price>49.67</High_Price><Low_Price>47.42</Low_Price><Last_Price>47.44</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENLV</Symbol><CUSIP>M4130Y106</CUSIP><Open_Price>0</Open_Price><High_Price>.76</High_Price><Low_Price>.72</Low_Price><Last_Price>.76</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>3975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.74</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.79</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENO</Symbol><CUSIP>29364P103</CUSIP><Open_Price>22.48</Open_Price><High_Price>22.48</High_Price><Low_Price>22.47</Low_Price><Last_Price>22.47</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENOV</Symbol><CUSIP>194014502</CUSIP><Open_Price>26.95</Open_Price><High_Price>26.95</High_Price><Low_Price>26.26</Low_Price><Last_Price>26.51</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>216400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENPH</Symbol><CUSIP>29355A107</CUSIP><Open_Price>0</Open_Price><High_Price>34.74</High_Price><Low_Price>32.79</Low_Price><Last_Price>33.74</Last_Price><Net_Change_in_Price>1.7</Net_Change_in_Price><Trade_Volume>86866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.51</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>34.05</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENPX</Symbol><CUSIP>46092D574</CUSIP><Open_Price>17.02</Open_Price><High_Price>17.02</High_Price><Low_Price>17.02</Low_Price><Last_Price>17.02</Last_Price><Net_Change_in_Price>1.98</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENR</Symbol><CUSIP>29272W109</CUSIP><Open_Price>20</Open_Price><High_Price>20.17</High_Price><Low_Price>19.73</Low_Price><Last_Price>19.93</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>531967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENS</Symbol><CUSIP>29275Y102</CUSIP><Open_Price>146.75</Open_Price><High_Price>150.77</High_Price><Low_Price>146.75</Low_Price><Last_Price>150.73</Last_Price><Net_Change_in_Price>3.98</Net_Change_in_Price><Trade_Volume>137901</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENSC</Symbol><CUSIP>293602504</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.93</Net_Change_in_Price><Trade_Volume>117</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.1</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENSG</Symbol><CUSIP>29358P101</CUSIP><Open_Price>0</Open_Price><High_Price>173.42</High_Price><Low_Price>172.3</Low_Price><Last_Price>173.42</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>2065</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>172.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>175.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENTA</Symbol><CUSIP>29251M106</CUSIP><Open_Price>0</Open_Price><High_Price>15.29</High_Price><Low_Price>14.33</Low_Price><Last_Price>14.42</Last_Price><Net_Change_in_Price>-1.46</Net_Change_in_Price><Trade_Volume>4396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.26</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.58</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENTG</Symbol><CUSIP>29362U104</CUSIP><Open_Price>0</Open_Price><High_Price>90.52</High_Price><Low_Price>87.28</Low_Price><Last_Price>89.54</Last_Price><Net_Change_in_Price>5.39</Net_Change_in_Price><Trade_Volume>42268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>89.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENTX</Symbol><CUSIP>M40527109</CUSIP><Open_Price>0</Open_Price><High_Price>1.92</High_Price><Low_Price>1.86</Low_Price><Last_Price>1.86</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>842</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENVA</Symbol><CUSIP>29357K103</CUSIP><Open_Price>157.9</Open_Price><High_Price>162.47</High_Price><Low_Price>157.47</Low_Price><Last_Price>161.96</Last_Price><Net_Change_in_Price>4.76</Net_Change_in_Price><Trade_Volume>70308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENVB</Symbol><CUSIP>29405E505</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENVX</Symbol><CUSIP>293594107</CUSIP><Open_Price>0</Open_Price><High_Price>7.92</High_Price><Low_Price>7.53</Low_Price><Last_Price>7.89</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>69659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ENZL</Symbol><CUSIP>464289123</CUSIP><Open_Price>0</Open_Price><High_Price>45.56</High_Price><Low_Price>45.55</Low_Price><Last_Price>45.56</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>46.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOD</Symbol><CUSIP>94987C103</CUSIP><Open_Price>5.88</Open_Price><High_Price>5.91</High_Price><Low_Price>5.84</Low_Price><Last_Price>5.86</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>80354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOG</Symbol><CUSIP>26875P101</CUSIP><Open_Price>105</Open_Price><High_Price>107.85</High_Price><Low_Price>104.49</Low_Price><Last_Price>107.27</Last_Price><Net_Change_in_Price>2.26</Net_Change_in_Price><Trade_Volume>935515</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOI</Symbol><CUSIP>278274105</CUSIP><Open_Price>20.71</Open_Price><High_Price>20.73</High_Price><Low_Price>20.41</Low_Price><Last_Price>20.51</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>12924</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOLS</Symbol><CUSIP>30052C107</CUSIP><Open_Price>0</Open_Price><High_Price>6.76</High_Price><Low_Price>6.63</Low_Price><Last_Price>6.73</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>17980</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.64</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>6.8</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EONR</Symbol><CUSIP>40472A102</CUSIP><Open_Price>.39</Open_Price><High_Price>.4</High_Price><Low_Price>.39</Low_Price><Last_Price>.39</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOS</Symbol><CUSIP>278277108</CUSIP><Open_Price>23.51</Open_Price><High_Price>23.53</High_Price><Low_Price>23.15</Low_Price><Last_Price>23.17</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>25413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOSE</Symbol><CUSIP>29415C101</CUSIP><Open_Price>0</Open_Price><High_Price>13.1</High_Price><Low_Price>11.64</Low_Price><Last_Price>12.99</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>179524</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.83</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>13.13</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EOT</Symbol><CUSIP>27829L105</CUSIP><Open_Price>17</Open_Price><High_Price>17.02</High_Price><Low_Price>16.92</Low_Price><Last_Price>16.95</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2978</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EP</Symbol><CUSIP>292034303</CUSIP><Open_Price>0</Open_Price><High_Price>3.08</High_Price><Low_Price>3.08</Low_Price><Last_Price>3.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EP PRC</Symbol><CUSIP>283678209</CUSIP><Open_Price>49.18</Open_Price><High_Price>49.35</High_Price><Low_Price>49.15</Low_Price><Last_Price>49.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>617</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPAC</Symbol><CUSIP>292765104</CUSIP><Open_Price>38.55</Open_Price><High_Price>39.57</High_Price><Low_Price>38.35</Low_Price><Last_Price>39.56</Last_Price><Net_Change_in_Price>1.32</Net_Change_in_Price><Trade_Volume>204141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPAM</Symbol><CUSIP>29414B104</CUSIP><Open_Price>204.82</Open_Price><High_Price>204.82</High_Price><Low_Price>200</Low_Price><Last_Price>200.46</Last_Price><Net_Change_in_Price>-4.42</Net_Change_in_Price><Trade_Volume>165767</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPC</Symbol><CUSIP>28035Q102</CUSIP><Open_Price>17.01</Open_Price><High_Price>17.08</High_Price><Low_Price>16.68</Low_Price><Last_Price>16.86</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>185567</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPD</Symbol><CUSIP>293792107</CUSIP><Open_Price>32.1</Open_Price><High_Price>32.34</High_Price><Low_Price>31.84</Low_Price><Last_Price>32.16</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>603790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPHE</Symbol><CUSIP>46429B408</CUSIP><Open_Price>0</Open_Price><High_Price>25.01</High_Price><Low_Price>25.01</Low_Price><Last_Price>25.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>39</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPI</Symbol><CUSIP>97717W422</CUSIP><Open_Price>46.71</Open_Price><High_Price>46.83</High_Price><Low_Price>46.61</Low_Price><Last_Price>46.83</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>9434</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPM</Symbol><CUSIP>30049A107</CUSIP><Open_Price>3.59</Open_Price><High_Price>3.64</High_Price><Low_Price>3.54</Low_Price><Last_Price>3.64</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>18322</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPOL</Symbol><CUSIP>46429B606</CUSIP><Open_Price>36.03</Open_Price><High_Price>36.27</High_Price><Low_Price>36.03</Low_Price><Last_Price>36.23</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>11175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPOW</Symbol><CUSIP>G3932F106</CUSIP><Open_Price>0</Open_Price><High_Price>1.05</High_Price><Low_Price>1.02</Low_Price><Last_Price>1.02</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPP</Symbol><CUSIP>464286665</CUSIP><Open_Price>51</Open_Price><High_Price>51.15</High_Price><Low_Price>50.85</Low_Price><Last_Price>51.15</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>3687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPR</Symbol><CUSIP>26884U109</CUSIP><Open_Price>49.85</Open_Price><High_Price>51</High_Price><Low_Price>49.44</Low_Price><Last_Price>50.76</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>366786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPR PRC</Symbol><CUSIP>26884U208</CUSIP><Open_Price>22.27</Open_Price><High_Price>22.76</High_Price><Low_Price>22.27</Low_Price><Last_Price>22.55</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>997</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPR PRE</Symbol><CUSIP>26884U307</CUSIP><Open_Price>30.17</Open_Price><High_Price>30.5</High_Price><Low_Price>30.17</Low_Price><Last_Price>30.5</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPR PRG</Symbol><CUSIP>26884U505</CUSIP><Open_Price>19.7</Open_Price><High_Price>19.87</High_Price><Low_Price>19.42</Low_Price><Last_Price>19.87</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>7971</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPRT</Symbol><CUSIP>29670E107</CUSIP><Open_Price>29.55</Open_Price><High_Price>30.15</High_Price><Low_Price>29.32</Low_Price><Last_Price>30.06</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>540107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPRX</Symbol><CUSIP>29842P105</CUSIP><Open_Price>0</Open_Price><High_Price>7.6</High_Price><Low_Price>7.59</Low_Price><Last_Price>7.6</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPS</Symbol><CUSIP>97717W588</CUSIP><Open_Price>71.05</Open_Price><High_Price>71.05</High_Price><Low_Price>71.05</Low_Price><Last_Price>71.05</Last_Price><Net_Change_in_Price>-.61</Net_Change_in_Price><Trade_Volume>224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPSM</Symbol><CUSIP>G3090S106</CUSIP><Open_Price>0</Open_Price><High_Price>2.15</High_Price><Low_Price>2.15</Low_Price><Last_Price>2.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.92</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.18</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPSN</Symbol><CUSIP>294375209</CUSIP><Open_Price>0</Open_Price><High_Price>4.62</High_Price><Low_Price>4.57</Low_Price><Last_Price>4.61</Last_Price><Net_Change_in_Price>4.61</Net_Change_in_Price><Trade_Volume>1397</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EPU</Symbol><CUSIP>464289842</CUSIP><Open_Price>72.08</Open_Price><High_Price>72.08</High_Price><Low_Price>72.08</Low_Price><Last_Price>72.08</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQ</Symbol><CUSIP>29446K106</CUSIP><Open_Price>0</Open_Price><High_Price>1.55</High_Price><Low_Price>1.43</Low_Price><Last_Price>1.53</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>24760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.47</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.57</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQAL</Symbol><CUSIP>46138E420</CUSIP><Open_Price>52.85</Open_Price><High_Price>52.85</High_Price><Low_Price>52.58</Low_Price><Last_Price>52.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQBK</Symbol><CUSIP>29460X109</CUSIP><Open_Price>44.59</Open_Price><High_Price>45.14</High_Price><Low_Price>44.5</Low_Price><Last_Price>44.86</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>67866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQH</Symbol><CUSIP>29452E101</CUSIP><Open_Price>47.66</Open_Price><High_Price>48.17</High_Price><Low_Price>47.18</Low_Price><Last_Price>47.97</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>459169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQH PRA</Symbol><CUSIP>29452E200</CUSIP><Open_Price>20.25</Open_Price><High_Price>20.52</High_Price><Low_Price>20.25</Low_Price><Last_Price>20.52</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>17741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQH PRC</Symbol><CUSIP>29452E408</CUSIP><Open_Price>16.32</Open_Price><High_Price>16.47</High_Price><Low_Price>16.32</Low_Price><Last_Price>16.44</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>5170</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQIX</Symbol><CUSIP>29444U700</CUSIP><Open_Price>0</Open_Price><High_Price>765.82</High_Price><Low_Price>759.61</Low_Price><Last_Price>763.79</Last_Price><Net_Change_in_Price>-2.75</Net_Change_in_Price><Trade_Volume>10309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>762.63</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>765.09</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQL</Symbol><CUSIP>00162Q205</CUSIP><Open_Price>46.68</Open_Price><High_Price>46.68</High_Price><Low_Price>46.64</Low_Price><Last_Price>46.64</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQNR</Symbol><CUSIP>29446M102</CUSIP><Open_Price>23.85</Open_Price><High_Price>24.55</High_Price><Low_Price>23.83</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>1246133</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQR</Symbol><CUSIP>29476L107</CUSIP><Open_Price>62.32</Open_Price><High_Price>62.33</High_Price><Low_Price>61.58</Low_Price><Last_Price>62.03</Last_Price><Net_Change_in_Price>-1.01</Net_Change_in_Price><Trade_Volume>757780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQS</Symbol><CUSIP>294766100</CUSIP><Open_Price>1.34</Open_Price><High_Price>1.41</High_Price><Low_Price>1.34</Low_Price><Last_Price>1.36</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQT</Symbol><CUSIP>26884L109</CUSIP><Open_Price>53.26</Open_Price><High_Price>53.63</High_Price><Low_Price>52.62</Low_Price><Last_Price>53.46</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>1098417</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQTY</Symbol><CUSIP>92046L353</CUSIP><Open_Price>26.89</Open_Price><High_Price>27.02</High_Price><Low_Price>26.89</Low_Price><Last_Price>27</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>2231</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQWL</Symbol><CUSIP>46137V449</CUSIP><Open_Price>118.29</Open_Price><High_Price>118.29</High_Price><Low_Price>118.29</Low_Price><Last_Price>118.29</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EQX</Symbol><CUSIP>29446Y502</CUSIP><Open_Price>14.33</Open_Price><High_Price>14.33</High_Price><Low_Price>13.34</Low_Price><Last_Price>13.72</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>116867</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERAS</Symbol><CUSIP>29479A108</CUSIP><Open_Price>0</Open_Price><High_Price>3.75</High_Price><Low_Price>3.56</Low_Price><Last_Price>3.61</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>64945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERC</Symbol><CUSIP>94987D101</CUSIP><Open_Price>9.29</Open_Price><High_Price>9.3</High_Price><Low_Price>9.28</Low_Price><Last_Price>9.3</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1274</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERIC</Symbol><CUSIP>294821608</CUSIP><Open_Price>0</Open_Price><High_Price>9.69</High_Price><Low_Price>9.45</Low_Price><Last_Price>9.5</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>587738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.5</Closing_Bid_Price><Closing_Bid_Size>7200</Closing_Bid_Size><Closing_Ask_Price>9.52</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERIE</Symbol><CUSIP>29530P102</CUSIP><Open_Price>0</Open_Price><High_Price>281</High_Price><Low_Price>275.92</Low_Price><Last_Price>275.92</Last_Price><Net_Change_in_Price>-11.08</Net_Change_in_Price><Trade_Volume>1153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>275.25</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>280.51</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERII</Symbol><CUSIP>29270J100</CUSIP><Open_Price>0</Open_Price><High_Price>13.68</High_Price><Low_Price>13.46</Low_Price><Last_Price>13.68</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>3223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.56</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>13.83</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERNA</Symbol><CUSIP>114082308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.19</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERO</Symbol><CUSIP>296006109</CUSIP><Open_Price>28.94</Open_Price><High_Price>29.91</High_Price><Low_Price>28.12</Low_Price><Last_Price>29.05</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>423083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERX</Symbol><CUSIP>25460G609</CUSIP><Open_Price>55.47</Open_Price><High_Price>58.23</High_Price><Low_Price>55.33</Low_Price><Last_Price>58.18</Last_Price><Net_Change_in_Price>2.24</Net_Change_in_Price><Trade_Volume>1932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ERY</Symbol><CUSIP>25460G179</CUSIP><Open_Price>20.08</Open_Price><High_Price>20.09</High_Price><Low_Price>18.98</Low_Price><Last_Price>19.08</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>12510</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ES</Symbol><CUSIP>30040W108</CUSIP><Open_Price>67.79</Open_Price><High_Price>68.4</High_Price><Low_Price>67</Low_Price><Last_Price>68.06</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>429708</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESAB</Symbol><CUSIP>29605J106</CUSIP><Open_Price>111.92</Open_Price><High_Price>114.26</High_Price><Low_Price>111.5</Low_Price><Last_Price>112.57</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>201576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESCA</Symbol><CUSIP>296056104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESE</Symbol><CUSIP>296315104</CUSIP><Open_Price>194.89</Open_Price><High_Price>197.99</High_Price><Low_Price>194.61</Low_Price><Last_Price>197.62</Last_Price><Net_Change_in_Price>2.23</Net_Change_in_Price><Trade_Volume>48808</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESEA</Symbol><CUSIP>Y23592135</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>61.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESG</Symbol><CUSIP>33939L696</CUSIP><Open_Price>158.14</Open_Price><High_Price>158.14</High_Price><Low_Price>158.14</Low_Price><Last_Price>158.14</Last_Price><Net_Change_in_Price>2.96</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESGD</Symbol><CUSIP>46435G516</CUSIP><Open_Price>0</Open_Price><High_Price>96.07</High_Price><Low_Price>95.79</Low_Price><Last_Price>96.03</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>1469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESGE</Symbol><CUSIP>46434G863</CUSIP><Open_Price>0</Open_Price><High_Price>45.45</High_Price><Low_Price>45.11</Low_Price><Last_Price>45.45</Last_Price><Net_Change_in_Price>1.29</Net_Change_in_Price><Trade_Volume>14289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>45.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESGL</Symbol><CUSIP>G3R95P108</CUSIP><Open_Price>0</Open_Price><High_Price>3.99</High_Price><Low_Price>3.96</Low_Price><Last_Price>3.99</Last_Price><Net_Change_in_Price>3.99</Net_Change_in_Price><Trade_Volume>331</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESGU</Symbol><CUSIP>46435G425</CUSIP><Open_Price>0</Open_Price><High_Price>149.98</High_Price><Low_Price>148.56</Low_Price><Last_Price>149.18</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>39587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>149.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>149.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESGV</Symbol><CUSIP>921910733</CUSIP><Open_Price>121.88</Open_Price><High_Price>121.88</High_Price><Low_Price>120.59</Low_Price><Last_Price>120.89</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>3438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESHA</Symbol><CUSIP>296424104</CUSIP><Open_Price>0</Open_Price><High_Price>15.61</High_Price><Low_Price>13.55</Low_Price><Last_Price>15.44</Last_Price><Net_Change_in_Price>-4.38</Net_Change_in_Price><Trade_Volume>687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESI</Symbol><CUSIP>28618M106</CUSIP><Open_Price>25.19</Open_Price><High_Price>25.96</High_Price><Low_Price>25.19</Low_Price><Last_Price>25.94</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>619829</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESK</Symbol><CUSIP>26923N264</CUSIP><Open_Price>17.6</Open_Price><High_Price>17.6</High_Price><Low_Price>17.6</Low_Price><Last_Price>17.6</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESLA</Symbol><CUSIP>297584104</CUSIP><Open_Price>0</Open_Price><High_Price>1.55</High_Price><Low_Price>1.55</Low_Price><Last_Price>1.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESLT</Symbol><CUSIP>M3760D101</CUSIP><Open_Price>0</Open_Price><High_Price>592.33</High_Price><Low_Price>586.32</Low_Price><Last_Price>592.33</Last_Price><Net_Change_in_Price>15</Net_Change_in_Price><Trade_Volume>704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>499.66</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>669.54</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESML</Symbol><CUSIP>46435U663</CUSIP><Open_Price>45.96</Open_Price><High_Price>46.51</High_Price><Low_Price>45.95</Low_Price><Last_Price>46.51</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>5052</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESMV</Symbol><CUSIP>46436E445</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/17/2025</Last_Trade_Date><Closing_Bid_Price>28.64</Closing_Bid_Price><Closing_Bid_Size>5200</Closing_Bid_Size><Closing_Ask_Price>28.75</Closing_Ask_Price><Closing_Ask_Size>5200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESN</Symbol><CUSIP>664925708</CUSIP><Open_Price>0</Open_Price><High_Price>17.25</High_Price><Low_Price>17.18</Low_Price><Last_Price>17.24</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.21</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>17.24</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESNT</Symbol><CUSIP>G3198U102</CUSIP><Open_Price>64.81</Open_Price><High_Price>65.08</High_Price><Low_Price>63.97</Low_Price><Last_Price>64.67</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>180089</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESOA</Symbol><CUSIP>29271Q103</CUSIP><Open_Price>0</Open_Price><High_Price>8.22</High_Price><Low_Price>8.08</Low_Price><Last_Price>8.08</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1330</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.17</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESPR</Symbol><CUSIP>29664W105</CUSIP><Open_Price>0</Open_Price><High_Price>3.86</High_Price><Low_Price>3.66</Low_Price><Last_Price>3.72</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>110205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.76</Closing_Ask_Price><Closing_Ask_Size>3900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESQ</Symbol><CUSIP>29667J101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-102.05</Net_Change_in_Price><Trade_Volume>52</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>99.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>102.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESRT</Symbol><CUSIP>292104106</CUSIP><Open_Price>6.48</Open_Price><High_Price>6.5</High_Price><Low_Price>6.36</Low_Price><Last_Price>6.47</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>395154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESS</Symbol><CUSIP>297178105</CUSIP><Open_Price>259.02</Open_Price><High_Price>259.02</High_Price><Low_Price>254.95</Low_Price><Last_Price>256.89</Last_Price><Net_Change_in_Price>-4.79</Net_Change_in_Price><Trade_Volume>188747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESSC</Symbol><CUSIP>86280R134</CUSIP><Open_Price>26.16</Open_Price><High_Price>26.16</High_Price><Low_Price>26.07</Low_Price><Last_Price>26.07</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESTA</Symbol><CUSIP>G31249108</CUSIP><Open_Price>0</Open_Price><High_Price>71.7</High_Price><Low_Price>68.95</Low_Price><Last_Price>69.15</Last_Price><Net_Change_in_Price>-3.97</Net_Change_in_Price><Trade_Volume>5375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.07</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>69.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ESTC</Symbol><CUSIP>N14506104</CUSIP><Open_Price>75.44</Open_Price><High_Price>75.44</High_Price><Low_Price>71.94</Low_Price><Last_Price>72.56</Last_Price><Net_Change_in_Price>-2.88</Net_Change_in_Price><Trade_Volume>365370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ET</Symbol><CUSIP>29273V100</CUSIP><Open_Price>16.45</Open_Price><High_Price>16.64</High_Price><Low_Price>16.33</Low_Price><Last_Price>16.59</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>2234435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ET PRI</Symbol><CUSIP>29273V704</CUSIP><Open_Price>11.46</Open_Price><High_Price>11.47</High_Price><Low_Price>11.45</Low_Price><Last_Price>11.47</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>17776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETB</Symbol><CUSIP>27828X100</CUSIP><Open_Price>15.39</Open_Price><High_Price>15.4</High_Price><Low_Price>15.13</Low_Price><Last_Price>15.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETD</Symbol><CUSIP>297602104</CUSIP><Open_Price>22.89</Open_Price><High_Price>23.36</High_Price><Low_Price>22.85</Low_Price><Last_Price>22.86</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>129751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETG</Symbol><CUSIP>27828S101</CUSIP><Open_Price>23.24</Open_Price><High_Price>23.24</High_Price><Low_Price>22.85</Low_Price><Last_Price>23.08</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>31755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETH</Symbol><CUSIP>38964R203</CUSIP><Open_Price>28.66</Open_Price><High_Price>29.77</High_Price><Low_Price>28.5</Low_Price><Last_Price>29.48</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>1157699</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHA</Symbol><CUSIP>46438R105</CUSIP><Open_Price>0</Open_Price><High_Price>23.82</High_Price><Low_Price>22.83</Low_Price><Last_Price>23.59</Last_Price><Net_Change_in_Price>1.15</Net_Change_in_Price><Trade_Volume>4626435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.57</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>23.58</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHD</Symbol><CUSIP>74350P550</CUSIP><Open_Price>47.72</Open_Price><High_Price>47.72</High_Price><Low_Price>43.78</Low_Price><Last_Price>44.59</Last_Price><Net_Change_in_Price>-4.93</Net_Change_in_Price><Trade_Volume>42874</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHE</Symbol><CUSIP>389638107</CUSIP><Open_Price>24.91</Open_Price><High_Price>25.85</High_Price><Low_Price>24.76</Low_Price><Last_Price>25.58</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>830577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHM</Symbol><CUSIP>G2949D104</CUSIP><Open_Price>0</Open_Price><High_Price>10.32</High_Price><Low_Price>10.3</Low_Price><Last_Price>10.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHT</Symbol><CUSIP>74349Y571</CUSIP><Open_Price>38.87</Open_Price><High_Price>41.89</High_Price><Low_Price>38.87</Low_Price><Last_Price>41.27</Last_Price><Net_Change_in_Price>3.75</Net_Change_in_Price><Trade_Volume>27318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHU</Symbol><CUSIP>92864M798</CUSIP><Open_Price>57.07</Open_Price><High_Price>61.45</High_Price><Low_Price>56.82</Low_Price><Last_Price>60.34</Last_Price><Net_Change_in_Price>5.58</Net_Change_in_Price><Trade_Volume>66203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHV</Symbol><CUSIP>92189L103</CUSIP><Open_Price>44.47</Open_Price><High_Price>46.11</High_Price><Low_Price>44.26</Low_Price><Last_Price>45.62</Last_Price><Net_Change_in_Price>2.16</Net_Change_in_Price><Trade_Volume>75328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHW</Symbol><CUSIP>091955104</CUSIP><Open_Price>21.73</Open_Price><High_Price>22.55</High_Price><Low_Price>21.62</Low_Price><Last_Price>22.35</Last_Price><Net_Change_in_Price>1.08</Net_Change_in_Price><Trade_Volume>232016</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETHZ</Symbol><CUSIP>68236V401</CUSIP><Open_Price>0</Open_Price><High_Price>5.23</High_Price><Low_Price>5.07</Low_Price><Last_Price>5.11</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>7246</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETJ</Symbol><CUSIP>27829G106</CUSIP><Open_Price>8.88</Open_Price><High_Price>8.88</High_Price><Low_Price>8.79</Low_Price><Last_Price>8.81</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>17623</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETN</Symbol><CUSIP>G29183103</CUSIP><Open_Price>323.21</Open_Price><High_Price>328</High_Price><Low_Price>321.24</Low_Price><Last_Price>327.31</Last_Price><Net_Change_in_Price>8.8</Net_Change_in_Price><Trade_Volume>511963</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETO</Symbol><CUSIP>27828U106</CUSIP><Open_Price>30.5</Open_Price><High_Price>30.5</High_Price><Low_Price>29.48</Low_Price><Last_Price>29.54</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>10900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETON</Symbol><CUSIP>29772L108</CUSIP><Open_Price>0</Open_Price><High_Price>16.96</High_Price><Low_Price>15.96</Low_Price><Last_Price>16.23</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>2352</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.06</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>16.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETOR</Symbol><CUSIP>G32089107</CUSIP><Open_Price>0</Open_Price><High_Price>35.96</High_Price><Low_Price>35.06</Low_Price><Last_Price>35.68</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>15232</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETQ</Symbol><CUSIP>98148L696</CUSIP><Open_Price>40.41</Open_Price><High_Price>40.41</High_Price><Low_Price>39.02</Low_Price><Last_Price>39.02</Last_Price><Net_Change_in_Price>-3.51</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETR</Symbol><CUSIP>29364G103</CUSIP><Open_Price>92.57</Open_Price><High_Price>94.29</High_Price><Low_Price>92</Low_Price><Last_Price>93.86</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>655275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETRL</Symbol><CUSIP>38747R355</CUSIP><Open_Price>0</Open_Price><High_Price>17.97</High_Price><Low_Price>17.97</Low_Price><Last_Price>17.97</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/11/2025</Last_Trade_Date><Closing_Bid_Price>12.54</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>12.87</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETS</Symbol><CUSIP>28661C104</CUSIP><Open_Price>0</Open_Price><High_Price>.5</High_Price><Low_Price>.5</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETSY</Symbol><CUSIP>29786A106</CUSIP><Open_Price>55.94</Open_Price><High_Price>57.86</High_Price><Low_Price>55.76</Low_Price><Last_Price>57.28</Last_Price><Net_Change_in_Price>1.84</Net_Change_in_Price><Trade_Volume>1169696</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETU</Symbol><CUSIP>98148L738</CUSIP><Open_Price>15.94</Open_Price><High_Price>15.94</High_Price><Low_Price>15.94</Low_Price><Last_Price>15.94</Last_Price><Net_Change_in_Price>1.51</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETV</Symbol><CUSIP>27828Y108</CUSIP><Open_Price>14.43</Open_Price><High_Price>14.43</High_Price><Low_Price>14.26</Low_Price><Last_Price>14.32</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>81779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETW</Symbol><CUSIP>27829C105</CUSIP><Open_Price>9.27</Open_Price><High_Price>9.27</High_Price><Low_Price>9.17</Low_Price><Last_Price>9.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>180538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETX</Symbol><CUSIP>27829U105</CUSIP><Open_Price>18.84</Open_Price><High_Price>18.84</High_Price><Low_Price>18.7</Low_Price><Last_Price>18.78</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ETY</Symbol><CUSIP>27828N102</CUSIP><Open_Price>15.37</Open_Price><High_Price>15.44</High_Price><Low_Price>15.25</Low_Price><Last_Price>15.28</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>39711</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EU</Symbol><CUSIP>29259W700</CUSIP><Open_Price>0</Open_Price><High_Price>2.75</High_Price><Low_Price>2.54</Low_Price><Last_Price>2.73</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>168356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.71</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>2.73</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EUAD</Symbol><CUSIP>84858T772</CUSIP><Open_Price>43.24</Open_Price><High_Price>43.58</High_Price><Low_Price>43.24</Low_Price><Last_Price>43.56</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>3595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EUDA</Symbol><CUSIP>G3142E105</CUSIP><Open_Price>0</Open_Price><High_Price>2.35</High_Price><Low_Price>2.35</Low_Price><Last_Price>2.35</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.32</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EUFN</Symbol><CUSIP>464289180</CUSIP><Open_Price>0</Open_Price><High_Price>37.54</High_Price><Low_Price>37.32</Low_Price><Last_Price>37.5</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>39016</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>37.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EUO</Symbol><CUSIP>74347W882</CUSIP><Open_Price>28.39</Open_Price><High_Price>28.39</High_Price><Low_Price>28.39</Low_Price><Last_Price>28.39</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>2000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EUSA</Symbol><CUSIP>464286681</CUSIP><Open_Price>104</Open_Price><High_Price>104</High_Price><Low_Price>104</Low_Price><Last_Price>104</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EUSB</Symbol><CUSIP>46436E619</CUSIP><Open_Price>43.84</Open_Price><High_Price>43.84</High_Price><Low_Price>43.84</Low_Price><Last_Price>43.84</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVAC</Symbol><CUSIP>G3106Q102</CUSIP><Open_Price>10.03</Open_Price><High_Price>10.03</High_Price><Low_Price>10.03</Low_Price><Last_Price>10.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>51267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVAC U</Symbol><CUSIP>G3106Q110</CUSIP><Open_Price>10.12</Open_Price><High_Price>10.12</High_Price><Low_Price>10.12</Low_Price><Last_Price>10.12</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVAC WS</Symbol><CUSIP>G3106Q128</CUSIP><Open_Price>.35</Open_Price><High_Price>.35</High_Price><Low_Price>.35</Low_Price><Last_Price>.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVAX</Symbol><CUSIP>29970R303</CUSIP><Open_Price>0</Open_Price><High_Price>4.85</High_Price><Low_Price>4.76</Low_Price><Last_Price>4.76</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVC</Symbol><CUSIP>29382R107</CUSIP><Open_Price>2.93</Open_Price><High_Price>3.01</High_Price><Low_Price>2.84</Low_Price><Last_Price>3</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>135605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVCM</Symbol><CUSIP>29977X105</CUSIP><Open_Price>0</Open_Price><High_Price>11.72</High_Price><Low_Price>10.99</Low_Price><Last_Price>11.61</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>4396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.78</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVER</Symbol><CUSIP>30041R108</CUSIP><Open_Price>0</Open_Price><High_Price>26.71</High_Price><Low_Price>25.42</Low_Price><Last_Price>25.42</Last_Price><Net_Change_in_Price>-1.61</Net_Change_in_Price><Trade_Volume>12945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.21</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>25.69</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVEX</Symbol><CUSIP>29970N104</CUSIP><Open_Price>4.03</Open_Price><High_Price>4.21</High_Price><Low_Price>4</Low_Price><Last_Price>4.19</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>324807</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVEX WS</Symbol><CUSIP>29970N112</CUSIP><Open_Price>.47</Open_Price><High_Price>.47</High_Price><Low_Price>.46</Low_Price><Last_Price>.46</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>40</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVF</Symbol><CUSIP>27826S103</CUSIP><Open_Price>5.29</Open_Price><High_Price>5.29</High_Price><Low_Price>5.24</Low_Price><Last_Price>5.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>33931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVG</Symbol><CUSIP>27828V104</CUSIP><Open_Price>10.91</Open_Price><High_Price>10.94</High_Price><Low_Price>10.87</Low_Price><Last_Price>10.9</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVGN</Symbol><CUSIP>M4119S187</CUSIP><Open_Price>0</Open_Price><High_Price>1.1</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.1</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVGO</Symbol><CUSIP>30052F100</CUSIP><Open_Price>0</Open_Price><High_Price>3.13</High_Price><Low_Price>2.92</Low_Price><Last_Price>3.08</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>124468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVH</Symbol><CUSIP>30050B101</CUSIP><Open_Price>4.01</Open_Price><High_Price>4.04</High_Price><Low_Price>3.88</Low_Price><Last_Price>3.89</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>595588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVI</Symbol><CUSIP>26929N102</CUSIP><Open_Price>0</Open_Price><High_Price>23</High_Price><Low_Price>23</Low_Price><Last_Price>23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVLN</Symbol><CUSIP>61774R833</CUSIP><Open_Price>49.44</Open_Price><High_Price>49.44</High_Price><Low_Price>49.43</Low_Price><Last_Price>49.43</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVLV</Symbol><CUSIP>30049H102</CUSIP><Open_Price>0</Open_Price><High_Price>7.23</High_Price><Low_Price>6.68</Low_Price><Last_Price>6.71</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>50507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.64</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>6.76</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVMN</Symbol><CUSIP>30054Y107</CUSIP><Open_Price>17.32</Open_Price><High_Price>17.66</High_Price><Low_Price>17</Low_Price><Last_Price>17.31</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>60180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVMO</Symbol><CUSIP>61774R767</CUSIP><Open_Price>50.72</Open_Price><High_Price>50.74</High_Price><Low_Price>50.72</Low_Price><Last_Price>50.74</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVMT</Symbol><CUSIP>46090F209</CUSIP><Open_Price>0</Open_Price><High_Price>16.23</High_Price><Low_Price>16.21</Low_Price><Last_Price>16.21</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>16.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVN</Symbol><CUSIP>27826U108</CUSIP><Open_Price>10.72</Open_Price><High_Price>10.73</High_Price><Low_Price>10.65</Low_Price><Last_Price>10.69</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>13414</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVO</Symbol><CUSIP>30050E105</CUSIP><Open_Price>0</Open_Price><High_Price>3.19</High_Price><Low_Price>3.18</Low_Price><Last_Price>3.19</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVOX</Symbol><CUSIP>G3226F101</CUSIP><Open_Price>0</Open_Price><High_Price>9.87</High_Price><Low_Price>9.87</Low_Price><Last_Price>9.87</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.87</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVR</Symbol><CUSIP>29977A105</CUSIP><Open_Price>341.04</Open_Price><High_Price>351.78</High_Price><Low_Price>341.04</Low_Price><Last_Price>351.27</Last_Price><Net_Change_in_Price>11.02</Net_Change_in_Price><Trade_Volume>41026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVRG</Symbol><CUSIP>30034W106</CUSIP><Open_Price>0</Open_Price><High_Price>73.47</High_Price><Low_Price>72.17</Low_Price><Last_Price>73.09</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>18593</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>73.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>73.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVSB</Symbol><CUSIP>61774R700</CUSIP><Open_Price>50.88</Open_Price><High_Price>50.89</High_Price><Low_Price>50.88</Low_Price><Last_Price>50.89</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVSD</Symbol><CUSIP>61774R825</CUSIP><Open_Price>0</Open_Price><High_Price>51.41</High_Price><Low_Price>51.41</Low_Price><Last_Price>51.41</Last_Price><Net_Change_in_Price>51.41</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVSM</Symbol><CUSIP>61774R858</CUSIP><Open_Price>50.38</Open_Price><High_Price>50.39</High_Price><Low_Price>50.38</Low_Price><Last_Price>50.39</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>881</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVT</Symbol><CUSIP>27828G107</CUSIP><Open_Price>25.34</Open_Price><High_Price>25.34</High_Price><Low_Price>25.13</Low_Price><Last_Price>25.28</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>23123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVTC</Symbol><CUSIP>30040P103</CUSIP><Open_Price>29.17</Open_Price><High_Price>29.17</High_Price><Low_Price>28.43</Low_Price><Last_Price>28.68</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>142291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVTL</Symbol><CUSIP>G9471C206</CUSIP><Open_Price>5.5</Open_Price><High_Price>5.89</High_Price><Low_Price>5.38</Low_Price><Last_Price>5.83</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>265149</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVTR</Symbol><CUSIP>61774R841</CUSIP><Open_Price>51.59</Open_Price><High_Price>51.59</High_Price><Low_Price>51.45</Low_Price><Last_Price>51.45</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>31278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVTV</Symbol><CUSIP>29414V308</CUSIP><Open_Price>0</Open_Price><High_Price>.4</High_Price><Low_Price>.37</Low_Price><Last_Price>.4</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVUS</Symbol><CUSIP>46436E221</CUSIP><Open_Price>32.1</Open_Price><High_Price>32.24</High_Price><Low_Price>32.1</Low_Price><Last_Price>32.24</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>3583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EVV</Symbol><CUSIP>27828H105</CUSIP><Open_Price>9.92</Open_Price><High_Price>9.97</High_Price><Low_Price>9.91</Low_Price><Last_Price>9.96</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>9458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EW</Symbol><CUSIP>28176E108</CUSIP><Open_Price>85.36</Open_Price><High_Price>85.4</High_Price><Low_Price>84.19</Low_Price><Last_Price>85.33</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>699013</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWA</Symbol><CUSIP>464286103</CUSIP><Open_Price>26.45</Open_Price><High_Price>26.48</High_Price><Low_Price>26.26</Low_Price><Last_Price>26.48</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>124012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWBC</Symbol><CUSIP>27579R104</CUSIP><Open_Price>0</Open_Price><High_Price>115.02</High_Price><Low_Price>111.95</Low_Price><Last_Price>115.02</Last_Price><Net_Change_in_Price>2.53</Net_Change_in_Price><Trade_Volume>5867</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>114.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>115.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWC</Symbol><CUSIP>464286509</CUSIP><Open_Price>53.97</Open_Price><High_Price>54.19</High_Price><Low_Price>53.82</Low_Price><Last_Price>54.19</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>103272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWCZ</Symbol><CUSIP>29882P106</CUSIP><Open_Price>0</Open_Price><High_Price>3.61</High_Price><Low_Price>3.4</Low_Price><Last_Price>3.43</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>18082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.4</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>3.5</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWD</Symbol><CUSIP>464286756</CUSIP><Open_Price>49.32</Open_Price><High_Price>49.39</High_Price><Low_Price>49.32</Low_Price><Last_Price>49.37</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWG</Symbol><CUSIP>464286806</CUSIP><Open_Price>42.63</Open_Price><High_Price>42.69</High_Price><Low_Price>42.41</Low_Price><Last_Price>42.55</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>116635</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWH</Symbol><CUSIP>464286871</CUSIP><Open_Price>21.72</Open_Price><High_Price>21.89</High_Price><Low_Price>21.71</Low_Price><Last_Price>21.88</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>160884</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWI</Symbol><CUSIP>46434G830</CUSIP><Open_Price>54.94</Open_Price><High_Price>55.18</High_Price><Low_Price>54.9</Low_Price><Last_Price>55.18</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>13665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWJ</Symbol><CUSIP>46434G822</CUSIP><Open_Price>81.52</Open_Price><High_Price>81.56</High_Price><Low_Price>80.83</Low_Price><Last_Price>81.32</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>355810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWJV</Symbol><CUSIP>46435U374</CUSIP><Open_Price>0</Open_Price><High_Price>39.9</High_Price><Low_Price>39.89</Low_Price><Last_Price>39.89</Last_Price><Net_Change_in_Price>39.89</Net_Change_in_Price><Trade_Volume>3054</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.83</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>42.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWL</Symbol><CUSIP>464286749</CUSIP><Open_Price>60.28</Open_Price><High_Price>60.46</High_Price><Low_Price>60.15</Low_Price><Last_Price>60.32</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>25616</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWM</Symbol><CUSIP>46434G814</CUSIP><Open_Price>27.33</Open_Price><High_Price>27.42</High_Price><Low_Price>27.33</Low_Price><Last_Price>27.41</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>16939</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWN</Symbol><CUSIP>464286814</CUSIP><Open_Price>57.24</Open_Price><High_Price>57.24</High_Price><Low_Price>57.24</Low_Price><Last_Price>57.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>47</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWO</Symbol><CUSIP>464286202</CUSIP><Open_Price>35.74</Open_Price><High_Price>35.77</High_Price><Low_Price>35.74</Low_Price><Last_Price>35.77</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWP</Symbol><CUSIP>464286764</CUSIP><Open_Price>54.52</Open_Price><High_Price>54.68</High_Price><Low_Price>53.86</Low_Price><Last_Price>54.68</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>20105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWQ</Symbol><CUSIP>464286707</CUSIP><Open_Price>45.26</Open_Price><High_Price>45.35</High_Price><Low_Price>45.19</Low_Price><Last_Price>45.34</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>3635</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWS</Symbol><CUSIP>46434G780</CUSIP><Open_Price>27.75</Open_Price><High_Price>27.84</High_Price><Low_Price>27.64</Low_Price><Last_Price>27.76</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>18257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWT</Symbol><CUSIP>46434G772</CUSIP><Open_Price>64.32</Open_Price><High_Price>64.77</High_Price><Low_Price>64.2</Low_Price><Last_Price>64.77</Last_Price><Net_Change_in_Price>1.25</Net_Change_in_Price><Trade_Volume>260420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWTX</Symbol><CUSIP>28036F105</CUSIP><Open_Price>0</Open_Price><High_Price>24.81</High_Price><Low_Price>23.69</Low_Price><Last_Price>23.76</Last_Price><Net_Change_in_Price>-1.03</Net_Change_in_Price><Trade_Volume>20541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.52</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>23.99</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWU</Symbol><CUSIP>46435G334</CUSIP><Open_Price>44.42</Open_Price><High_Price>44.45</High_Price><Low_Price>44.21</Low_Price><Last_Price>44.45</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>72784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWW</Symbol><CUSIP>464286822</CUSIP><Open_Price>70.27</Open_Price><High_Price>70.77</High_Price><Low_Price>69.25</Low_Price><Last_Price>69.67</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>19716</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWY</Symbol><CUSIP>464286772</CUSIP><Open_Price>100.91</Open_Price><High_Price>102.32</High_Price><Low_Price>100.89</Low_Price><Last_Price>102.17</Last_Price><Net_Change_in_Price>4.92</Net_Change_in_Price><Trade_Volume>232657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWZ</Symbol><CUSIP>464286400</CUSIP><Open_Price>32.25</Open_Price><High_Price>32.26</High_Price><Low_Price>31.96</Low_Price><Last_Price>32.18</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>608350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EWZS</Symbol><CUSIP>464289131</CUSIP><Open_Price>0</Open_Price><High_Price>13.08</High_Price><Low_Price>13.08</Low_Price><Last_Price>13.08</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>478</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXAS</Symbol><CUSIP>30063P105</CUSIP><Open_Price>0</Open_Price><High_Price>102.03</High_Price><Low_Price>101.65</Low_Price><Last_Price>101.71</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>18272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>101.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXC</Symbol><CUSIP>30161N101</CUSIP><Open_Price>0</Open_Price><High_Price>44.17</High_Price><Low_Price>43.3</Low_Price><Last_Price>43.91</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>85636</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXE</Symbol><CUSIP>165167735</CUSIP><Open_Price>0</Open_Price><High_Price>110.23</High_Price><Low_Price>108.32</Low_Price><Last_Price>109.74</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>30592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>109.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>109.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXEL</Symbol><CUSIP>30161Q104</CUSIP><Open_Price>0</Open_Price><High_Price>43.73</High_Price><Low_Price>43.01</Low_Price><Last_Price>43.59</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>24069</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXFY</Symbol><CUSIP>30219Q106</CUSIP><Open_Price>0</Open_Price><High_Price>1.51</High_Price><Low_Price>1.44</Low_Price><Last_Price>1.45</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>21336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.43</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>1.47</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXG</Symbol><CUSIP>27829F108</CUSIP><Open_Price>9.53</Open_Price><High_Price>9.55</High_Price><Low_Price>9.48</Low_Price><Last_Price>9.48</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>69730</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXI</Symbol><CUSIP>464288729</CUSIP><Open_Price>177.34</Open_Price><High_Price>177.34</High_Price><Low_Price>177.34</Low_Price><Last_Price>177.34</Last_Price><Net_Change_in_Price>1.13</Net_Change_in_Price><Trade_Volume>506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXK</Symbol><CUSIP>29258Y103</CUSIP><Open_Price>9.74</Open_Price><High_Price>9.9</High_Price><Low_Price>8.71</Low_Price><Last_Price>9.02</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>3848504</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXLS</Symbol><CUSIP>302081104</CUSIP><Open_Price>0</Open_Price><High_Price>42.26</High_Price><Low_Price>41.17</Low_Price><Last_Price>41.2</Last_Price><Net_Change_in_Price>-1.25</Net_Change_in_Price><Trade_Volume>23739</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>41.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXOD</Symbol><CUSIP>30209R106</CUSIP><Open_Price>15.5</Open_Price><High_Price>15.5</High_Price><Low_Price>15.23</Low_Price><Last_Price>15.23</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>2961</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXP</Symbol><CUSIP>26969P108</CUSIP><Open_Price>206.65</Open_Price><High_Price>212.09</High_Price><Low_Price>206.65</Low_Price><Last_Price>211.45</Last_Price><Net_Change_in_Price>4.77</Net_Change_in_Price><Trade_Volume>114253</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXPD</Symbol><CUSIP>302130109</CUSIP><Open_Price>149.14</Open_Price><High_Price>151.97</High_Price><Low_Price>149.01</Low_Price><Last_Price>151.86</Last_Price><Net_Change_in_Price>2.85</Net_Change_in_Price><Trade_Volume>317747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXPE</Symbol><CUSIP>30212P303</CUSIP><Open_Price>0</Open_Price><High_Price>283.41</High_Price><Low_Price>279.25</Low_Price><Last_Price>282.86</Last_Price><Net_Change_in_Price>-.52</Net_Change_in_Price><Trade_Volume>16851</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>281.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>284.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXPI</Symbol><CUSIP>30212W100</CUSIP><Open_Price>0</Open_Price><High_Price>9.18</High_Price><Low_Price>9</Low_Price><Last_Price>9.1</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>12293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.17</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXPO</Symbol><CUSIP>30214U102</CUSIP><Open_Price>0</Open_Price><High_Price>70.77</High_Price><Low_Price>68.75</Low_Price><Last_Price>70.1</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>7076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>69.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>70.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXR</Symbol><CUSIP>30225T102</CUSIP><Open_Price>130.06</Open_Price><High_Price>131.01</High_Price><Low_Price>129.37</Low_Price><Last_Price>130.97</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>393087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EXTR</Symbol><CUSIP>30226D106</CUSIP><Open_Price>0</Open_Price><High_Price>16.92</High_Price><Low_Price>16.23</Low_Price><Last_Price>16.54</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>24315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.4</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.71</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EYE</Symbol><CUSIP>63845R107</CUSIP><Open_Price>0</Open_Price><High_Price>26.5</High_Price><Low_Price>25.92</Low_Price><Last_Price>25.95</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>20286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.74</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26.16</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EYLD</Symbol><CUSIP>132061706</CUSIP><Open_Price>38.38</Open_Price><High_Price>38.46</High_Price><Low_Price>38.38</Low_Price><Last_Price>38.46</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EYPT</Symbol><CUSIP>30233G209</CUSIP><Open_Price>0</Open_Price><High_Price>18.08</High_Price><Low_Price>17</Low_Price><Last_Price>17.47</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>9500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.25</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.65</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZA</Symbol><CUSIP>464286780</CUSIP><Open_Price>69.11</Open_Price><High_Price>69.38</High_Price><Low_Price>68.88</Low_Price><Last_Price>69.31</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>7573</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZBC</Symbol><CUSIP>354921108</CUSIP><Open_Price>51.39</Open_Price><High_Price>52.66</High_Price><Low_Price>51.3</Low_Price><Last_Price>51.96</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>176596</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZET</Symbol><CUSIP>35351J109</CUSIP><Open_Price>22.95</Open_Price><High_Price>23.88</High_Price><Low_Price>22.95</Low_Price><Last_Price>23.65</Last_Price><Net_Change_in_Price>1.11</Net_Change_in_Price><Trade_Volume>27244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZGO</Symbol><CUSIP>G5279F201</CUSIP><Open_Price>0</Open_Price><High_Price>1.95</High_Price><Low_Price>1.95</Low_Price><Last_Price>1.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZM</Symbol><CUSIP>97717W570</CUSIP><Open_Price>66.6</Open_Price><High_Price>66.6</High_Price><Low_Price>66.6</Low_Price><Last_Price>66.6</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZMO</Symbol><CUSIP>53656H769</CUSIP><Open_Price>0</Open_Price><High_Price>26.34</High_Price><Low_Price>26.34</Low_Price><Last_Price>26.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>26.31</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>26.35</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZPW</Symbol><CUSIP>302301106</CUSIP><Open_Price>0</Open_Price><High_Price>19.96</High_Price><Low_Price>19.48</Low_Price><Last_Price>19.96</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>6215</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.78</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>20.26</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZRO</Symbol><CUSIP>53656H751</CUSIP><Open_Price>0</Open_Price><High_Price>24.43</High_Price><Low_Price>24.43</Low_Price><Last_Price>24.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.69</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>24.73</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>EZU</Symbol><CUSIP>464286608</CUSIP><Open_Price>64.92</Open_Price><High_Price>65.02</High_Price><Low_Price>64.73</Low_Price><Last_Price>64.98</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>327948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>F</Symbol><CUSIP>345370860</CUSIP><Open_Price>13.2</Open_Price><High_Price>13.39</High_Price><Low_Price>13.06</Low_Price><Last_Price>13.34</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>8770904</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>F PRB</Symbol><CUSIP>345370845</CUSIP><Open_Price>21.22</Open_Price><High_Price>21.44</High_Price><Low_Price>21.22</Low_Price><Last_Price>21.42</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>18384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>F PRC</Symbol><CUSIP>345370837</CUSIP><Open_Price>20.74</Open_Price><High_Price>20.94</High_Price><Low_Price>20.72</Low_Price><Last_Price>20.92</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>16760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>F PRD</Symbol><CUSIP>345370811</CUSIP><Open_Price>22.4</Open_Price><High_Price>22.58</High_Price><Low_Price>22.37</Low_Price><Last_Price>22.55</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>8528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FA</Symbol><CUSIP>31846B108</CUSIP><Open_Price>0</Open_Price><High_Price>14.47</High_Price><Low_Price>14.22</Low_Price><Last_Price>14.25</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>10494</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.11</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>14.39</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAAR</Symbol><CUSIP>33740Y101</CUSIP><Open_Price>0</Open_Price><High_Price>27.33</High_Price><Low_Price>27.33</Low_Price><Last_Price>27.33</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>27.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAF</Symbol><CUSIP>31847R102</CUSIP><Open_Price>61.3</Open_Price><High_Price>61.34</High_Price><Low_Price>60.57</Low_Price><Last_Price>61.08</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>130820</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FALN</Symbol><CUSIP>46435G474</CUSIP><Open_Price>0</Open_Price><High_Price>27.34</High_Price><Low_Price>27.3</Low_Price><Last_Price>27.33</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>65918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.32</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>27.35</Closing_Ask_Price><Closing_Ask_Size>2900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAMI</Symbol><CUSIP>G33277149</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FANG</Symbol><CUSIP>25278X109</CUSIP><Open_Price>0</Open_Price><High_Price>153.2</High_Price><Low_Price>149.46</Low_Price><Last_Price>152.24</Last_Price><Net_Change_in_Price>1.94</Net_Change_in_Price><Trade_Volume>9880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>152.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>152.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FARM</Symbol><CUSIP>307675108</CUSIP><Open_Price>0</Open_Price><High_Price>1.48</High_Price><Low_Price>1.48</Low_Price><Last_Price>1.48</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAS</Symbol><CUSIP>25459Y694</CUSIP><Open_Price>166.7</Open_Price><High_Price>169.46</High_Price><Low_Price>164.45</Low_Price><Last_Price>169.46</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>12930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAST</Symbol><CUSIP>311900104</CUSIP><Open_Price>0</Open_Price><High_Price>40.69</High_Price><Low_Price>39.92</Low_Price><Last_Price>40.44</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>76029</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.41</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>40.48</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAT</Symbol><CUSIP>30258N105</CUSIP><Open_Price>0</Open_Price><High_Price>.35</High_Price><Low_Price>.34</Low_Price><Last_Price>.35</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>504</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FATBB</Symbol><CUSIP>30258N600</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>1.01</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.63</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FATBP</Symbol><CUSIP>30258N501</CUSIP><Open_Price>0</Open_Price><High_Price>.49</High_Price><Low_Price>.49</Low_Price><Last_Price>.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FATE</Symbol><CUSIP>31189P102</CUSIP><Open_Price>0</Open_Price><High_Price>1.01</High_Price><Low_Price>.97</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.97</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>1.01</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FATN</Symbol><CUSIP>311921100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.84</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAX</Symbol><CUSIP>003009867</CUSIP><Open_Price>15.29</Open_Price><High_Price>15.29</High_Price><Low_Price>15.25</Low_Price><Last_Price>15.26</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>3825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FAZ</Symbol><CUSIP>25460E216</CUSIP><Open_Price>38.28</Open_Price><High_Price>39.37</High_Price><Low_Price>37.99</Low_Price><Last_Price>38.1</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>130298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBCG</Symbol><CUSIP>316092352</CUSIP><Open_Price>55.5</Open_Price><High_Price>55.52</High_Price><Low_Price>54.63</Low_Price><Last_Price>54.93</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>19348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBGL</Symbol><CUSIP>G3337S109</CUSIP><Open_Price>0</Open_Price><High_Price>.96</High_Price><Low_Price>.87</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>18291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.9</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBIN</Symbol><CUSIP>34964C106</CUSIP><Open_Price>50.45</Open_Price><High_Price>51.54</High_Price><Low_Price>50.05</Low_Price><Last_Price>50.94</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>356629</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBIO</Symbol><CUSIP>34960Q307</CUSIP><Open_Price>0</Open_Price><High_Price>4.07</High_Price><Low_Price>3.76</Low_Price><Last_Price>4.07</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>21534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBIZ</Symbol><CUSIP>319390100</CUSIP><Open_Price>0</Open_Price><High_Price>53.96</High_Price><Low_Price>53.25</Low_Price><Last_Price>53.58</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>3237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>54.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBK</Symbol><CUSIP>30257X104</CUSIP><Open_Price>55.74</Open_Price><High_Price>56.24</High_Price><Low_Price>54.95</Low_Price><Last_Price>56.12</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>93868</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBL</Symbol><CUSIP>38747R843</CUSIP><Open_Price>0</Open_Price><High_Price>32.86</High_Price><Low_Price>30.91</Low_Price><Last_Price>31.54</Last_Price><Net_Change_in_Price>-.97</Net_Change_in_Price><Trade_Volume>7884</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBLA</Symbol><CUSIP>31425A109</CUSIP><Open_Price>0</Open_Price><High_Price>12.91</High_Price><Low_Price>12.88</Low_Price><Last_Price>12.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBLG</Symbol><CUSIP>31573L105</CUSIP><Open_Price>0</Open_Price><High_Price>.24</High_Price><Low_Price>.22</Low_Price><Last_Price>.23</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>12374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBNC</Symbol><CUSIP>318910106</CUSIP><Open_Price>0</Open_Price><High_Price>51.2</High_Price><Low_Price>50.2</Low_Price><Last_Price>50.88</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>51.37</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBND</Symbol><CUSIP>316188309</CUSIP><Open_Price>46.09</Open_Price><High_Price>46.09</High_Price><Low_Price>46.02</Low_Price><Last_Price>46.04</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>8051</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBP</Symbol><CUSIP>318672706</CUSIP><Open_Price>20.66</Open_Price><High_Price>20.93</High_Price><Low_Price>20.48</Low_Price><Last_Price>20.9</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>435568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBRT</Symbol><CUSIP>35243J101</CUSIP><Open_Price>10.05</Open_Price><High_Price>10.16</High_Price><Low_Price>9.91</Low_Price><Last_Price>10.11</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>208919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBRT PRE</Symbol><CUSIP>35243J200</CUSIP><Open_Price>21.3</Open_Price><High_Price>21.5</High_Price><Low_Price>21.16</Low_Price><Last_Price>21.5</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBRX</Symbol><CUSIP>34962G208</CUSIP><Open_Price>0</Open_Price><High_Price>26.16</High_Price><Low_Price>23.33</Low_Price><Last_Price>23.33</Last_Price><Net_Change_in_Price>-4.17</Net_Change_in_Price><Trade_Volume>2442</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBT</Symbol><CUSIP>33733E203</CUSIP><Open_Price>0</Open_Price><High_Price>214.97</High_Price><Low_Price>214.97</Low_Price><Last_Price>214.97</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBTC</Symbol><CUSIP>315948109</CUSIP><Open_Price>77.4</Open_Price><High_Price>79.35</High_Price><Low_Price>77.09</Low_Price><Last_Price>78.28</Last_Price><Net_Change_in_Price>1.99</Net_Change_in_Price><Trade_Volume>276049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBY</Symbol><CUSIP>88634T816</CUSIP><Open_Price>12.45</Open_Price><High_Price>12.45</High_Price><Low_Price>12.41</Low_Price><Last_Price>12.42</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>3588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FBYD</Symbol><CUSIP>306121104</CUSIP><Open_Price>0</Open_Price><High_Price>14.03</High_Price><Low_Price>14.03</Low_Price><Last_Price>14.03</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>645</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FC</Symbol><CUSIP>353469109</CUSIP><Open_Price>16.8</Open_Price><High_Price>16.94</High_Price><Low_Price>16.54</Low_Price><Last_Price>16.64</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>33259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCAL</Symbol><CUSIP>33739P863</CUSIP><Open_Price>0</Open_Price><High_Price>49.37</High_Price><Low_Price>49.37</Low_Price><Last_Price>49.37</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCAP</Symbol><CUSIP>31942S104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>16</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>60.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCBC</Symbol><CUSIP>31983A103</CUSIP><Open_Price>0</Open_Price><High_Price>31.91</High_Price><Low_Price>31.91</Low_Price><Last_Price>31.91</Last_Price><Net_Change_in_Price>-1.66</Net_Change_in_Price><Trade_Volume>612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCCO</Symbol><CUSIP>319835104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCEL</Symbol><CUSIP>35952H700</CUSIP><Open_Price>0</Open_Price><High_Price>8.38</High_Price><Low_Price>7.51</Low_Price><Last_Price>8.17</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>27687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.08</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>8.37</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCF</Symbol><CUSIP>319829107</CUSIP><Open_Price>16.8</Open_Price><High_Price>16.9</High_Price><Low_Price>16.56</Low_Price><Last_Price>16.77</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>263317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCFS</Symbol><CUSIP>33768G107</CUSIP><Open_Price>0</Open_Price><High_Price>158.66</High_Price><Low_Price>154.67</Low_Price><Last_Price>156.25</Last_Price><Net_Change_in_Price>-3.39</Net_Change_in_Price><Trade_Volume>4419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>155.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>158.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCG</Symbol><CUSIP>33733E807</CUSIP><Open_Price>23.25</Open_Price><High_Price>23.9</High_Price><Low_Price>23.18</Low_Price><Last_Price>23.79</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>29679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCHL</Symbol><CUSIP>G3580P109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCN</Symbol><CUSIP>302941109</CUSIP><Open_Price>169.87</Open_Price><High_Price>170.74</High_Price><Low_Price>167.7</Low_Price><Last_Price>170.28</Last_Price><Net_Change_in_Price>-.55</Net_Change_in_Price><Trade_Volume>57868</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCNCA</Symbol><CUSIP>31946M103</CUSIP><Open_Price>0</Open_Price><High_Price>2164.25</High_Price><Low_Price>2136.4</Low_Price><Last_Price>2160.07</Last_Price><Net_Change_in_Price>12.48</Net_Change_in_Price><Trade_Volume>1277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2139.42</Closing_Bid_Price><Closing_Bid_Size>10</Closing_Bid_Size><Closing_Ask_Price>2179.07</Closing_Ask_Price><Closing_Ask_Size>10</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCNCO</Symbol><CUSIP>31959X202</CUSIP><Open_Price>0</Open_Price><High_Price>21.09</High_Price><Low_Price>21.01</Low_Price><Last_Price>21.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>21.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCNCP</Symbol><CUSIP>319626305</CUSIP><Open_Price>0</Open_Price><High_Price>20.15</High_Price><Low_Price>20.03</Low_Price><Last_Price>20.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>19.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCO</Symbol><CUSIP>003013109</CUSIP><Open_Price>2.92</Open_Price><High_Price>2.92</High_Price><Low_Price>2.91</Low_Price><Last_Price>2.91</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>711</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCOM</Symbol><CUSIP>316092873</CUSIP><Open_Price>73.25</Open_Price><High_Price>73.25</High_Price><Low_Price>72.7</Low_Price><Last_Price>72.98</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCPT</Symbol><CUSIP>35086T109</CUSIP><Open_Price>23.06</Open_Price><High_Price>23.37</High_Price><Low_Price>22.78</Low_Price><Last_Price>23.24</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>268678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCRS</Symbol><CUSIP>G3730U107</CUSIP><Open_Price>10.11</Open_Price><High_Price>10.12</High_Price><Low_Price>10.09</Low_Price><Last_Price>10.11</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>72300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCRS U</Symbol><CUSIP>G3730U123</CUSIP><Open_Price>10.26</Open_Price><High_Price>10.28</High_Price><Low_Price>10.25</Low_Price><Last_Price>10.28</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>12911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCRS WS</Symbol><CUSIP>G3730U115</CUSIP><Open_Price>.71</Open_Price><High_Price>.74</High_Price><Low_Price>.71</Low_Price><Last_Price>.71</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>3200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCRX</Symbol><CUSIP>225655208</CUSIP><Open_Price>24.91</Open_Price><High_Price>25</High_Price><Low_Price>24.9</Low_Price><Last_Price>25</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCT</Symbol><CUSIP>33733U108</CUSIP><Open_Price>9.97</Open_Price><High_Price>9.98</High_Price><Low_Price>9.94</Low_Price><Last_Price>9.98</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>12083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCTE</Symbol><CUSIP>26923N512</CUSIP><Open_Price>0</Open_Price><High_Price>25.19</High_Price><Low_Price>25.13</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.15</Closing_Bid_Price><Closing_Bid_Size>5000</Closing_Bid_Size><Closing_Ask_Price>25.19</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCUV</Symbol><CUSIP>34417J203</CUSIP><Open_Price>0</Open_Price><High_Price>.82</High_Price><Low_Price>.81</Low_Price><Last_Price>.81</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.65</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCVT</Symbol><CUSIP>33739Q507</CUSIP><Open_Price>0</Open_Price><High_Price>43.28</High_Price><Low_Price>43.28</Low_Price><Last_Price>43.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>43.73</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>45.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FCX</Symbol><CUSIP>35671D857</CUSIP><Open_Price>51.6</Open_Price><High_Price>52.18</High_Price><Low_Price>51</Low_Price><Last_Price>51.93</Last_Price><Net_Change_in_Price>1.14</Net_Change_in_Price><Trade_Volume>3315462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDBC</Symbol><CUSIP>31609R100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>44.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDCF</Symbol><CUSIP>316092162</CUSIP><Open_Price>0</Open_Price><High_Price>48.26</High_Price><Low_Price>48.26</Low_Price><Last_Price>48.26</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDD</Symbol><CUSIP>33735T109</CUSIP><Open_Price>17.71</Open_Price><High_Price>17.78</High_Price><Low_Price>17.68</Low_Price><Last_Price>17.78</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>21326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDEC</Symbol><CUSIP>33740U505</CUSIP><Open_Price>51.13</Open_Price><High_Price>51.19</High_Price><Low_Price>51.09</Low_Price><Last_Price>51.19</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>859</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDEM</Symbol><CUSIP>316092543</CUSIP><Open_Price>30.9</Open_Price><High_Price>30.9</High_Price><Low_Price>30.9</Low_Price><Last_Price>30.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>114</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDIG</Symbol><CUSIP>316092196</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.79</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>42.78</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDIS</Symbol><CUSIP>316092204</CUSIP><Open_Price>102.7</Open_Price><High_Price>102.7</High_Price><Low_Price>101.32</Low_Price><Last_Price>101.56</Last_Price><Net_Change_in_Price>-.6</Net_Change_in_Price><Trade_Volume>4871</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDL</Symbol><CUSIP>336917109</CUSIP><Open_Price>44.12</Open_Price><High_Price>44.87</High_Price><Low_Price>44.06</Low_Price><Last_Price>44.75</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>16271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDLO</Symbol><CUSIP>316092824</CUSIP><Open_Price>66.74</Open_Price><High_Price>66.74</High_Price><Low_Price>66.44</Low_Price><Last_Price>66.55</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDLS</Symbol><CUSIP>66538H187</CUSIP><Open_Price>35.89</Open_Price><High_Price>35.96</High_Price><Low_Price>35.89</Low_Price><Last_Price>35.95</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>823</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDMO</Symbol><CUSIP>316092816</CUSIP><Open_Price>84.25</Open_Price><High_Price>84.55</High_Price><Low_Price>84.25</Low_Price><Last_Price>84.55</Last_Price><Net_Change_in_Price>.6</Net_Change_in_Price><Trade_Volume>470</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDMT</Symbol><CUSIP>35104E100</CUSIP><Open_Price>0</Open_Price><High_Price>7.56</High_Price><Low_Price>7.16</Low_Price><Last_Price>7.33</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>8650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.23</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>7.4</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDN</Symbol><CUSIP>33733E302</CUSIP><Open_Price>268.96</Open_Price><High_Price>269.44</High_Price><Low_Price>264.49</Low_Price><Last_Price>265.57</Last_Price><Net_Change_in_Price>-3.63</Net_Change_in_Price><Trade_Volume>5323</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDNI</Symbol><CUSIP>33734X770</CUSIP><Open_Price>0</Open_Price><High_Price>34.77</High_Price><Low_Price>34.77</Low_Price><Last_Price>34.77</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDP</Symbol><CUSIP>G36738105</CUSIP><Open_Price>35.37</Open_Price><High_Price>35.66</High_Price><Low_Price>35.16</Low_Price><Last_Price>35.32</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>119196</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDRS</Symbol><CUSIP>218946101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.14</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>24.19</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDS</Symbol><CUSIP>303075105</CUSIP><Open_Price>288.55</Open_Price><High_Price>289.09</High_Price><Low_Price>283.16</Low_Price><Last_Price>284.9</Last_Price><Net_Change_in_Price>-5.29</Net_Change_in_Price><Trade_Volume>173918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDSB</Symbol><CUSIP>316926104</CUSIP><Open_Price>0</Open_Price><High_Price>14.97</High_Price><Low_Price>14.97</Low_Price><Last_Price>14.97</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDT</Symbol><CUSIP>33737J174</CUSIP><Open_Price>0</Open_Price><High_Price>80.03</High_Price><Low_Price>80.02</Low_Price><Last_Price>80.03</Last_Price><Net_Change_in_Price>80.03</Net_Change_in_Price><Trade_Volume>549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>84.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDUS</Symbol><CUSIP>316500107</CUSIP><Open_Price>0</Open_Price><High_Price>19.56</High_Price><Low_Price>19.23</Low_Price><Last_Price>19.51</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>2856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>19.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDV</Symbol><CUSIP>31423L305</CUSIP><Open_Price>28.72</Open_Price><High_Price>28.72</High_Price><Low_Price>28.68</Low_Price><Last_Price>28.68</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDVV</Symbol><CUSIP>316092840</CUSIP><Open_Price>56.81</Open_Price><High_Price>57.14</High_Price><Low_Price>56.75</Low_Price><Last_Price>57.04</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>26865</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FDX</Symbol><CUSIP>31428X106</CUSIP><Open_Price>288.93</Open_Price><High_Price>293.4</High_Price><Low_Price>287.89</Low_Price><Last_Price>293.13</Last_Price><Net_Change_in_Price>4.27</Net_Change_in_Price><Trade_Volume>375589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FE</Symbol><CUSIP>337932107</CUSIP><Open_Price>44.86</Open_Price><High_Price>45.41</High_Price><Low_Price>44.58</Low_Price><Last_Price>45.26</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>951716</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEAM</Symbol><CUSIP>33830Q208</CUSIP><Open_Price>0</Open_Price><High_Price>3.41</High_Price><Low_Price>3.31</Low_Price><Last_Price>3.39</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEBW</Symbol><CUSIP>00888H786</CUSIP><Open_Price>33.93</Open_Price><High_Price>33.93</High_Price><Low_Price>33.93</Low_Price><Last_Price>33.93</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEDU</Symbol><CUSIP>35101A309</CUSIP><Open_Price>11.82</Open_Price><High_Price>11.82</High_Price><Low_Price>11.69</Low_Price><Last_Price>11.69</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>22</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEED</Symbol><CUSIP>63008J884</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.17</Net_Change_in_Price><Trade_Volume>85</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEGE</Symbol><CUSIP>75526L886</CUSIP><Open_Price>46.38</Open_Price><High_Price>46.52</High_Price><Low_Price>46.22</Low_Price><Last_Price>46.52</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>21928</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEIM</Symbol><CUSIP>358010106</CUSIP><Open_Price>0</Open_Price><High_Price>50.96</High_Price><Low_Price>48.95</Low_Price><Last_Price>50.44</Last_Price><Net_Change_in_Price>-3.59</Net_Change_in_Price><Trade_Volume>3094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>51.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FELC</Symbol><CUSIP>316092113</CUSIP><Open_Price>38.32</Open_Price><High_Price>38.45</High_Price><Low_Price>38.05</Low_Price><Last_Price>38.24</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>39432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FELE</Symbol><CUSIP>353514102</CUSIP><Open_Price>0</Open_Price><High_Price>96.86</High_Price><Low_Price>95</Low_Price><Last_Price>96.86</Last_Price><Net_Change_in_Price>96.86</Net_Change_in_Price><Trade_Volume>4182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>95.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>98.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FELG</Symbol><CUSIP>31609A305</CUSIP><Open_Price>42.12</Open_Price><High_Price>42.14</High_Price><Low_Price>41.4</Low_Price><Last_Price>41.61</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>1637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FELV</Symbol><CUSIP>31609A107</CUSIP><Open_Price>34.78</Open_Price><High_Price>34.8</High_Price><Low_Price>34.78</Low_Price><Last_Price>34.8</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEM</Symbol><CUSIP>33737J182</CUSIP><Open_Price>0</Open_Price><High_Price>27.8</High_Price><Low_Price>27.74</Low_Price><Last_Price>27.74</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>33.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEMB</Symbol><CUSIP>33739P202</CUSIP><Open_Price>0</Open_Price><High_Price>29.82</High_Price><Low_Price>29.82</Low_Price><Last_Price>29.82</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEMY</Symbol><CUSIP>31447E105</CUSIP><Open_Price>0</Open_Price><High_Price>.62</High_Price><Low_Price>.59</Low_Price><Last_Price>.62</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>6702</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.62</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>.66</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FENC</Symbol><CUSIP>31447P100</CUSIP><Open_Price>0</Open_Price><High_Price>7.52</High_Price><Low_Price>7.52</Low_Price><Last_Price>7.52</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FENG</Symbol><CUSIP>71910C202</CUSIP><Open_Price>1.8</Open_Price><High_Price>1.8</High_Price><Low_Price>1.71</Low_Price><Last_Price>1.71</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FENI</Symbol><CUSIP>31609A404</CUSIP><Open_Price>37.03</Open_Price><High_Price>37.08</High_Price><Low_Price>36.89</Low_Price><Last_Price>37.05</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>138628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FENY</Symbol><CUSIP>316092402</CUSIP><Open_Price>24.77</Open_Price><High_Price>25.36</High_Price><Low_Price>24.65</Low_Price><Last_Price>25.31</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>315869</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEOE</Symbol><CUSIP>75526L878</CUSIP><Open_Price>48.84</Open_Price><High_Price>48.9</High_Price><Low_Price>48.71</Low_Price><Last_Price>48.89</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>3054</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEP</Symbol><CUSIP>33737J117</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>43.34</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.24</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEPI</Symbol><CUSIP>26923N744</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-45.73</Net_Change_in_Price><Trade_Volume>172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FER</Symbol><CUSIP>N3168P101</CUSIP><Open_Price>0</Open_Price><High_Price>65.07</High_Price><Low_Price>64.33</Low_Price><Last_Price>64.53</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>16882</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.87</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FERG</Symbol><CUSIP>31488V107</CUSIP><Open_Price>223.16</Open_Price><High_Price>225.66</High_Price><Low_Price>222.63</Low_Price><Last_Price>225.02</Last_Price><Net_Change_in_Price>2.39</Net_Change_in_Price><Trade_Volume>210371</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FESM</Symbol><CUSIP>31609A206</CUSIP><Open_Price>37.89</Open_Price><High_Price>38.08</High_Price><Low_Price>37.71</Low_Price><Last_Price>38.02</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>6094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FET</Symbol><CUSIP>34984V209</CUSIP><Open_Price>36.85</Open_Price><High_Price>38.46</High_Price><Low_Price>36.19</Low_Price><Last_Price>38.26</Last_Price><Net_Change_in_Price>1.31</Net_Change_in_Price><Trade_Volume>26690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FETH</Symbol><CUSIP>31613E103</CUSIP><Open_Price>30.25</Open_Price><High_Price>31.44</High_Price><Low_Price>30.12</Low_Price><Last_Price>31.12</Last_Price><Net_Change_in_Price>1.51</Net_Change_in_Price><Trade_Volume>993757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEUZ</Symbol><CUSIP>33737J505</CUSIP><Open_Price>0</Open_Price><High_Price>61.51</High_Price><Low_Price>61.51</Low_Price><Last_Price>61.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>49.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>74.65</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEX</Symbol><CUSIP>33734K109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>119.83</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>120.29</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FEZ</Symbol><CUSIP>78463X202</CUSIP><Open_Price>65.21</Open_Price><High_Price>65.36</High_Price><Low_Price>65.03</Low_Price><Last_Price>65.34</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>106308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FF</Symbol><CUSIP>36116M106</CUSIP><Open_Price>3.2</Open_Price><High_Price>3.21</High_Price><Low_Price>3.13</Low_Price><Last_Price>3.18</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>83313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFA</Symbol><CUSIP>337318109</CUSIP><Open_Price>22.05</Open_Price><High_Price>22.05</High_Price><Low_Price>21.91</Low_Price><Last_Price>21.92</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>4320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFAI</Symbol><CUSIP>307359885</CUSIP><Open_Price>0</Open_Price><High_Price>1.09</High_Price><Low_Price>1.04</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>90782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.06</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.1</Closing_Ask_Price><Closing_Ask_Size>4400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFBC</Symbol><CUSIP>320209109</CUSIP><Open_Price>0</Open_Price><High_Price>25.17</High_Price><Low_Price>24.61</Low_Price><Last_Price>25.08</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>38491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.91</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>25.3</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFC</Symbol><CUSIP>338478100</CUSIP><Open_Price>16.6</Open_Price><High_Price>16.62</High_Price><Low_Price>16.44</Low_Price><Last_Price>16.62</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>16614</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFEM</Symbol><CUSIP>31609A867</CUSIP><Open_Price>34.48</Open_Price><High_Price>34.48</High_Price><Low_Price>34.48</Low_Price><Last_Price>34.48</Last_Price><Net_Change_in_Price>1.33</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFF</Symbol><CUSIP>350933107</CUSIP><Open_Price>24.49</Open_Price><High_Price>24.49</High_Price><Low_Price>24.49</Low_Price><Last_Price>24.49</Last_Price><Net_Change_in_Price>24.49</Net_Change_in_Price><Trade_Volume>1094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFIC</Symbol><CUSIP>343873105</CUSIP><Open_Price>0</Open_Price><High_Price>15.27</High_Price><Low_Price>14.96</Low_Price><Last_Price>15.13</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>4659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>15.27</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFIN</Symbol><CUSIP>32020R109</CUSIP><Open_Price>0</Open_Price><High_Price>30.13</High_Price><Low_Price>29.51</Low_Price><Last_Price>30</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>13764</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.86</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.19</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFIV</Symbol><CUSIP>315616102</CUSIP><Open_Price>0</Open_Price><High_Price>260.59</High_Price><Low_Price>254.59</Low_Price><Last_Price>256.58</Last_Price><Net_Change_in_Price>1.28</Net_Change_in_Price><Trade_Volume>8955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>256.31</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>256.97</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFLC</Symbol><CUSIP>316092360</CUSIP><Open_Price>53.56</Open_Price><High_Price>53.73</High_Price><Low_Price>53.56</Low_Price><Last_Price>53.66</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>1587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFLG</Symbol><CUSIP>316092337</CUSIP><Open_Price>0</Open_Price><High_Price>30.25</High_Price><Low_Price>30.18</Low_Price><Last_Price>30.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>21</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFND</Symbol><CUSIP>66538F231</CUSIP><Open_Price>30.35</Open_Price><High_Price>30.35</High_Price><Low_Price>30.35</Low_Price><Last_Price>30.35</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>2322</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFOG</Symbol><CUSIP>35473P421</CUSIP><Open_Price>0</Open_Price><High_Price>46.63</High_Price><Low_Price>46.63</Low_Price><Last_Price>46.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>71</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFTY</Symbol><CUSIP>45782C102</CUSIP><Open_Price>34.65</Open_Price><High_Price>34.66</High_Price><Low_Price>34.65</Low_Price><Last_Price>34.66</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFUT</Symbol><CUSIP>31624J620</CUSIP><Open_Price>0</Open_Price><High_Price>53.49</High_Price><Low_Price>53.49</Low_Price><Last_Price>53.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>53.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>53.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FFWM</Symbol><CUSIP>32026V104</CUSIP><Open_Price>6.16</Open_Price><High_Price>6.19</High_Price><Low_Price>6.07</Low_Price><Last_Price>6.18</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>101209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FG</Symbol><CUSIP>30190A104</CUSIP><Open_Price>30.46</Open_Price><High_Price>30.46</High_Price><Low_Price>29.55</Low_Price><Last_Price>30.04</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>629801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGD</Symbol><CUSIP>33734X200</CUSIP><Open_Price>30.34</Open_Price><High_Price>30.34</High_Price><Low_Price>30.34</Low_Price><Last_Price>30.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGDL</Symbol><CUSIP>35473M105</CUSIP><Open_Price>58.24</Open_Price><High_Price>58.24</High_Price><Low_Price>57.9</Low_Price><Last_Price>58</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>2030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGEN</Symbol><CUSIP>31572Q881</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>8.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGI</Symbol><CUSIP>G3302D202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGL</Symbol><CUSIP>G3662E105</CUSIP><Open_Price>0</Open_Price><High_Price>.17</High_Price><Low_Price>.16</Low_Price><Last_Price>.17</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>10934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGMC</Symbol><CUSIP>30334J102</CUSIP><Open_Price>0</Open_Price><High_Price>10.06</High_Price><Low_Price>10.04</Low_Price><Last_Price>10.06</Last_Price><Net_Change_in_Price>10.06</Net_Change_in_Price><Trade_Volume>2397</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGMCR</Symbol><CUSIP>30334J128</CUSIP><Open_Price>0</Open_Price><High_Price>.55</High_Price><Low_Price>.5</Low_Price><Last_Price>.55</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>26800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGN</Symbol><CUSIP>30190A203</CUSIP><Open_Price>25.55</Open_Price><High_Price>25.69</High_Price><Low_Price>25.55</Low_Price><Last_Price>25.66</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>22344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGNX</Symbol><CUSIP>30329Y304</CUSIP><Open_Price>0</Open_Price><High_Price>3.3</High_Price><Low_Price>2.86</Low_Price><Last_Price>3.23</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>19379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.2</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>3.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FGSN</Symbol><CUSIP>30190A609</CUSIP><Open_Price>22.2</Open_Price><High_Price>22.32</High_Price><Low_Price>22.15</Low_Price><Last_Price>22.3</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>25933</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHB</Symbol><CUSIP>32051X108</CUSIP><Open_Price>0</Open_Price><High_Price>25.77</High_Price><Low_Price>25.15</Low_Price><Last_Price>25.66</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>19885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHDG</Symbol><CUSIP>33740U539</CUSIP><Open_Price>33.96</Open_Price><High_Price>33.96</High_Price><Low_Price>33.96</Low_Price><Last_Price>33.96</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHI</Symbol><CUSIP>314211103</CUSIP><Open_Price>52.01</Open_Price><High_Price>52.56</High_Price><Low_Price>51.61</Low_Price><Last_Price>52.37</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>160953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHLC</Symbol><CUSIP>316092600</CUSIP><Open_Price>74.27</Open_Price><High_Price>74.27</High_Price><Low_Price>74.25</Low_Price><Last_Price>74.25</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHN</Symbol><CUSIP>320517105</CUSIP><Open_Price>23.83</Open_Price><High_Price>24.15</High_Price><Low_Price>23.67</Low_Price><Last_Price>24.13</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>1414091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHN PRC</Symbol><CUSIP>320517600</CUSIP><Open_Price>25.35</Open_Price><High_Price>25.35</High_Price><Low_Price>25.35</Low_Price><Last_Price>25.35</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHN PRE</Symbol><CUSIP>320517402</CUSIP><Open_Price>24.29</Open_Price><High_Price>24.54</High_Price><Low_Price>24.2</Low_Price><Last_Price>24.53</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>5289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHN PRF</Symbol><CUSIP>320517865</CUSIP><Open_Price>17.64</Open_Price><High_Price>17.86</High_Price><Low_Price>17.64</Low_Price><Last_Price>17.79</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>8350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHTX</Symbol><CUSIP>344174107</CUSIP><Open_Price>0</Open_Price><High_Price>5.18</High_Price><Low_Price>5.18</Low_Price><Last_Price>5.18</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FHYS</Symbol><CUSIP>31423L206</CUSIP><Open_Price>0</Open_Price><High_Price>23.45</High_Price><Low_Price>23.45</Low_Price><Last_Price>23.45</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>203</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIAT</Symbol><CUSIP>88636X302</CUSIP><Open_Price>27.54</Open_Price><High_Price>27.54</High_Price><Low_Price>26.85</Low_Price><Last_Price>26.85</Last_Price><Net_Change_in_Price>-1.18</Net_Change_in_Price><Trade_Volume>955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIBK</Symbol><CUSIP>32055Y201</CUSIP><Open_Price>0</Open_Price><High_Price>35.49</High_Price><Low_Price>34.4</Low_Price><Last_Price>35.32</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>16327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.06</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.53</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FICO</Symbol><CUSIP>303250104</CUSIP><Open_Price>1684.39</Open_Price><High_Price>1684.39</High_Price><Low_Price>1604.3</Low_Price><Last_Price>1643.27</Last_Price><Net_Change_in_Price>-47.35</Net_Change_in_Price><Trade_Volume>61511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FID</Symbol><CUSIP>33738R688</CUSIP><Open_Price>0</Open_Price><High_Price>20.29</High_Price><Low_Price>20.29</Low_Price><Last_Price>20.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>19.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIDI</Symbol><CUSIP>316092725</CUSIP><Open_Price>26.14</Open_Price><High_Price>26.14</High_Price><Low_Price>26.14</Low_Price><Last_Price>26.14</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIDU</Symbol><CUSIP>316092709</CUSIP><Open_Price>84.08</Open_Price><High_Price>84.08</High_Price><Low_Price>84.08</Low_Price><Last_Price>84.08</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIEE</Symbol><CUSIP>60365W201</CUSIP><Open_Price>0</Open_Price><High_Price>3.4</High_Price><Low_Price>3.4</Low_Price><Last_Price>3.4</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIG</Symbol><CUSIP>316841105</CUSIP><Open_Price>38</Open_Price><High_Price>38.15</High_Price><Low_Price>36.25</Low_Price><Last_Price>37.61</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>942624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIGB</Symbol><CUSIP>316188606</CUSIP><Open_Price>43.4</Open_Price><High_Price>43.4</High_Price><Low_Price>43.38</Low_Price><Last_Price>43.38</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>215</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIGG</Symbol><CUSIP>88340C859</CUSIP><Open_Price>0</Open_Price><High_Price>4.34</High_Price><Low_Price>4.34</Low_Price><Last_Price>4.34</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>850</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIGR</Symbol><CUSIP>349381103</CUSIP><Open_Price>0</Open_Price><High_Price>44.03</High_Price><Low_Price>42.01</Low_Price><Last_Price>43.79</Last_Price><Net_Change_in_Price>2.9</Net_Change_in_Price><Trade_Volume>17575</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.29</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>43.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIGS</Symbol><CUSIP>30260D103</CUSIP><Open_Price>11.39</Open_Price><High_Price>11.49</High_Price><Low_Price>11.34</Low_Price><Last_Price>11.39</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>565064</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIHL</Symbol><CUSIP>G3398L118</CUSIP><Open_Price>19.68</Open_Price><High_Price>19.68</High_Price><Low_Price>19.24</Low_Price><Last_Price>19.38</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>135181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIIG</Symbol><CUSIP>33738D796</CUSIP><Open_Price>21.16</Open_Price><High_Price>21.17</High_Price><Low_Price>21.14</Low_Price><Last_Price>21.15</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FINS</Symbol><CUSIP>03464A100</CUSIP><Open_Price>13.28</Open_Price><High_Price>13.28</High_Price><Low_Price>13.16</Low_Price><Last_Price>13.2</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FINV</Symbol><CUSIP>31810T101</CUSIP><Open_Price>5.38</Open_Price><High_Price>5.55</High_Price><Low_Price>5.18</Low_Price><Last_Price>5.22</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>221852</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FINW</Symbol><CUSIP>31813A109</CUSIP><Open_Price>0</Open_Price><High_Price>17.56</High_Price><Low_Price>17.53</Low_Price><Last_Price>17.53</Last_Price><Net_Change_in_Price>17.53</Net_Change_in_Price><Trade_Volume>732</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FINX</Symbol><CUSIP>37954Y814</CUSIP><Open_Price>0</Open_Price><High_Price>29.31</High_Price><Low_Price>29.31</Low_Price><Last_Price>29.31</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIP</Symbol><CUSIP>35953C106</CUSIP><Open_Price>0</Open_Price><High_Price>4.88</High_Price><Low_Price>4.63</Low_Price><Last_Price>4.88</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>39837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.82</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>4.93</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIS</Symbol><CUSIP>31620M106</CUSIP><Open_Price>66.5</Open_Price><High_Price>66.51</High_Price><Low_Price>65.42</Low_Price><Last_Price>65.62</Last_Price><Net_Change_in_Price>-.84</Net_Change_in_Price><Trade_Volume>621223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FISI</Symbol><CUSIP>317585404</CUSIP><Open_Price>0</Open_Price><High_Price>31.13</High_Price><Low_Price>30.75</Low_Price><Last_Price>30.81</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>7054</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FISV</Symbol><CUSIP>337738108</CUSIP><Open_Price>0</Open_Price><High_Price>67.37</High_Price><Low_Price>65.09</Low_Price><Last_Price>65.59</Last_Price><Net_Change_in_Price>-1.59</Net_Change_in_Price><Trade_Volume>46677</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.53</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FITB</Symbol><CUSIP>316773100</CUSIP><Open_Price>0</Open_Price><High_Price>47.93</High_Price><Low_Price>46.58</Low_Price><Last_Price>47.71</Last_Price><Net_Change_in_Price>.9</Net_Change_in_Price><Trade_Volume>109806</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.67</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>47.75</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FITBI</Symbol><CUSIP>316773605</CUSIP><Open_Price>0</Open_Price><High_Price>25.92</High_Price><Low_Price>25.91</Low_Price><Last_Price>25.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>26.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FITBO</Symbol><CUSIP>316773860</CUSIP><Open_Price>0</Open_Price><High_Price>19.49</High_Price><Low_Price>19.46</Low_Price><Last_Price>19.49</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.38</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>19.8</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FITBP</Symbol><CUSIP>316773886</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>24.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIVA</Symbol><CUSIP>316092717</CUSIP><Open_Price>34.58</Open_Price><High_Price>34.64</High_Price><Low_Price>34.47</Low_Price><Last_Price>34.64</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>818</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIVE</Symbol><CUSIP>33829M101</CUSIP><Open_Price>0</Open_Price><High_Price>194.46</High_Price><Low_Price>192.33</Low_Price><Last_Price>193.3</Last_Price><Net_Change_in_Price>4.86</Net_Change_in_Price><Trade_Volume>20979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>191.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>195.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIVN</Symbol><CUSIP>338307101</CUSIP><Open_Price>0</Open_Price><High_Price>20.04</High_Price><Low_Price>18.77</Low_Price><Last_Price>18.82</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>24100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.72</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>19.01</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIW</Symbol><CUSIP>33733B100</CUSIP><Open_Price>109.9</Open_Price><High_Price>109.9</High_Price><Low_Price>109.9</Low_Price><Last_Price>109.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIX</Symbol><CUSIP>199908104</CUSIP><Open_Price>949</Open_Price><High_Price>1004.74</High_Price><Low_Price>949</Low_Price><Last_Price>1003.64</Last_Price><Net_Change_in_Price>70.35</Net_Change_in_Price><Trade_Volume>96919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIXD</Symbol><CUSIP>33740F805</CUSIP><Open_Price>0</Open_Price><High_Price>44.34</High_Price><Low_Price>44.26</Low_Price><Last_Price>44.28</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>6827</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>45.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIXT</Symbol><CUSIP>87191E105</CUSIP><Open_Price>38.37</Open_Price><High_Price>38.37</High_Price><Low_Price>38.25</Low_Price><Last_Price>38.26</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FIZZ</Symbol><CUSIP>635017106</CUSIP><Open_Price>0</Open_Price><High_Price>31.75</High_Price><Low_Price>31.49</Low_Price><Last_Price>31.66</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>6381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.32</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.91</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FJAN</Symbol><CUSIP>33740F623</CUSIP><Open_Price>51.79</Open_Price><High_Price>51.79</High_Price><Low_Price>51.79</Low_Price><Last_Price>51.79</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FJET</Symbol><CUSIP>85529M104</CUSIP><Open_Price>11.16</Open_Price><High_Price>11.16</High_Price><Low_Price>9.18</Low_Price><Last_Price>10.46</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>14257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FJUL</Symbol><CUSIP>33740U208</CUSIP><Open_Price>55.91</Open_Price><High_Price>55.91</High_Price><Low_Price>55.91</Low_Price><Last_Price>55.91</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLAX</Symbol><CUSIP>35473P660</CUSIP><Open_Price>30.41</Open_Price><High_Price>30.41</High_Price><Low_Price>30.41</Low_Price><Last_Price>30.41</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLBL</Symbol><CUSIP>35473P595</CUSIP><Open_Price>23.44</Open_Price><High_Price>23.44</High_Price><Low_Price>23.43</Low_Price><Last_Price>23.43</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLC</Symbol><CUSIP>338479108</CUSIP><Open_Price>17.5</Open_Price><High_Price>17.57</High_Price><Low_Price>17.45</Low_Price><Last_Price>17.54</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>6899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLCB</Symbol><CUSIP>35473P553</CUSIP><Open_Price>21.64</Open_Price><High_Price>21.64</High_Price><Low_Price>21.61</Low_Price><Last_Price>21.61</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>19464</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLCE</Symbol><CUSIP>00764Q579</CUSIP><Open_Price>28.71</Open_Price><High_Price>28.71</High_Price><Low_Price>28.71</Low_Price><Last_Price>28.71</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLD</Symbol><CUSIP>29103K100</CUSIP><Open_Price>0</Open_Price><High_Price>2.81</High_Price><Low_Price>2.78</Low_Price><Last_Price>2.78</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLDB</Symbol><CUSIP>316188861</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-50.49</Net_Change_in_Price><Trade_Volume>1520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLDR</Symbol><CUSIP>316188408</CUSIP><Open_Price>50.26</Open_Price><High_Price>50.26</High_Price><Low_Price>50.23</Low_Price><Last_Price>50.24</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1635</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLEX</Symbol><CUSIP>Y2573F102</CUSIP><Open_Price>0</Open_Price><High_Price>63.7</High_Price><Low_Price>61.68</Low_Price><Last_Price>63.69</Last_Price><Net_Change_in_Price>3.29</Net_Change_in_Price><Trade_Volume>39525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>63.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>63.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLG</Symbol><CUSIP>649445400</CUSIP><Open_Price>12.67</Open_Price><High_Price>12.67</High_Price><Low_Price>12.42</Low_Price><Last_Price>12.55</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>824109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLG PRA</Symbol><CUSIP>649445202</CUSIP><Open_Price>22.6</Open_Price><High_Price>22.6</High_Price><Low_Price>22.22</Low_Price><Last_Price>22.22</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>36569</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLG PRU</Symbol><CUSIP>64944P307</CUSIP><Open_Price>40.25</Open_Price><High_Price>40.27</High_Price><Low_Price>40.01</Low_Price><Last_Price>40.27</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>518</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLGB</Symbol><CUSIP>35473P678</CUSIP><Open_Price>33.87</Open_Price><High_Price>33.87</High_Price><Low_Price>33.87</Low_Price><Last_Price>33.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLGC</Symbol><CUSIP>339764300</CUSIP><Open_Price>0</Open_Price><High_Price>6.8</High_Price><Low_Price>6.8</Low_Price><Last_Price>6.8</Last_Price><Net_Change_in_Price>6.8</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLGR</Symbol><CUSIP>35473P785</CUSIP><Open_Price>33.61</Open_Price><High_Price>33.64</High_Price><Low_Price>33.47</Low_Price><Last_Price>33.47</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLGT</Symbol><CUSIP>359664109</CUSIP><Open_Price>0</Open_Price><High_Price>25.98</High_Price><Low_Price>25.44</Low_Price><Last_Price>25.65</Last_Price><Net_Change_in_Price>-.66</Net_Change_in_Price><Trade_Volume>2370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.38</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>25.85</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLHY</Symbol><CUSIP>35473P629</CUSIP><Open_Price>24.42</Open_Price><High_Price>24.43</High_Price><Low_Price>24.38</Low_Price><Last_Price>24.41</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1976</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLIA</Symbol><CUSIP>35473P611</CUSIP><Open_Price>20.19</Open_Price><High_Price>20.2</High_Price><Low_Price>20.16</Low_Price><Last_Price>20.17</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2671</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLIN</Symbol><CUSIP>35473P769</CUSIP><Open_Price>38.88</Open_Price><High_Price>38.96</High_Price><Low_Price>38.84</Low_Price><Last_Price>38.96</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>1900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLJP</Symbol><CUSIP>35473P744</CUSIP><Open_Price>34.78</Open_Price><High_Price>34.79</High_Price><Low_Price>34.53</Low_Price><Last_Price>34.67</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>28242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLKR</Symbol><CUSIP>35473P710</CUSIP><Open_Price>33.09</Open_Price><High_Price>33.36</High_Price><Low_Price>33.09</Low_Price><Last_Price>33.36</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>1313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLL</Symbol><CUSIP>359678109</CUSIP><Open_Price>0</Open_Price><High_Price>2.61</High_Price><Low_Price>2.53</Low_Price><Last_Price>2.53</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLMI</Symbol><CUSIP>35473P868</CUSIP><Open_Price>24.89</Open_Price><High_Price>24.9</High_Price><Low_Price>24.88</Low_Price><Last_Price>24.9</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>15032</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLNC</Symbol><CUSIP>34379V103</CUSIP><Open_Price>0</Open_Price><High_Price>23.06</High_Price><Low_Price>20.26</Low_Price><Last_Price>22.96</Last_Price><Net_Change_in_Price>3.17</Net_Change_in_Price><Trade_Volume>71719</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.79</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>23.22</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLNG</Symbol><CUSIP>G35947202</CUSIP><Open_Price>24.92</Open_Price><High_Price>24.92</High_Price><Low_Price>24.34</Low_Price><Last_Price>24.67</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>92700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLNT</Symbol><CUSIP>34380C201</CUSIP><Open_Price>0</Open_Price><High_Price>2.54</High_Price><Low_Price>2.54</Low_Price><Last_Price>2.54</Last_Price><Net_Change_in_Price>2.54</Net_Change_in_Price><Trade_Volume>155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLO</Symbol><CUSIP>343498101</CUSIP><Open_Price>10.92</Open_Price><High_Price>10.92</High_Price><Low_Price>10.73</Low_Price><Last_Price>10.79</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>834798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLOC</Symbol><CUSIP>342909108</CUSIP><Open_Price>18.67</Open_Price><High_Price>19.04</High_Price><Low_Price>18.66</Low_Price><Last_Price>19.02</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>53861</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLOT</Symbol><CUSIP>46429B655</CUSIP><Open_Price>50.86</Open_Price><High_Price>50.87</High_Price><Low_Price>50.86</Low_Price><Last_Price>50.87</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>6529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLOW</Symbol><CUSIP>37960A578</CUSIP><Open_Price>36.13</Open_Price><High_Price>36.13</High_Price><Low_Price>36.13</Low_Price><Last_Price>36.13</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLQL</Symbol><CUSIP>35473P801</CUSIP><Open_Price>69.71</Open_Price><High_Price>69.71</High_Price><Low_Price>69.71</Low_Price><Last_Price>69.71</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLQM</Symbol><CUSIP>35473P884</CUSIP><Open_Price>56.28</Open_Price><High_Price>56.63</High_Price><Low_Price>56.16</Low_Price><Last_Price>56.63</Last_Price><Net_Change_in_Price>-.49</Net_Change_in_Price><Trade_Volume>1530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLR</Symbol><CUSIP>343412102</CUSIP><Open_Price>40.22</Open_Price><High_Price>41.71</High_Price><Low_Price>40.22</Low_Price><Last_Price>41.7</Last_Price><Net_Change_in_Price>2.07</Net_Change_in_Price><Trade_Volume>521901</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLRT</Symbol><CUSIP>69374H428</CUSIP><Open_Price>47.18</Open_Price><High_Price>47.18</High_Price><Low_Price>47.15</Low_Price><Last_Price>47.17</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>4494</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLS</Symbol><CUSIP>34354P105</CUSIP><Open_Price>69.91</Open_Price><High_Price>70.87</High_Price><Low_Price>69.51</Low_Price><Last_Price>70.75</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>396579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLTB</Symbol><CUSIP>316188200</CUSIP><Open_Price>50.72</Open_Price><High_Price>50.72</High_Price><Low_Price>50.72</Low_Price><Last_Price>50.72</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLTR</Symbol><CUSIP>92189F486</CUSIP><Open_Price>25.48</Open_Price><High_Price>25.48</High_Price><Low_Price>25.48</Low_Price><Last_Price>25.48</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLTW</Symbol><CUSIP>35473P686</CUSIP><Open_Price>61.69</Open_Price><High_Price>62.14</High_Price><Low_Price>61.69</Low_Price><Last_Price>62.14</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>1475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLUT</Symbol><CUSIP>G3643J108</CUSIP><Open_Price>216.35</Open_Price><High_Price>219</High_Price><Low_Price>213.93</Low_Price><Last_Price>218.27</Last_Price><Net_Change_in_Price>3.23</Net_Change_in_Price><Trade_Volume>946473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLUX</Symbol><CUSIP>344057302</CUSIP><Open_Price>0</Open_Price><High_Price>1.42</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.41</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.46</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLWS</Symbol><CUSIP>68243Q106</CUSIP><Open_Price>0</Open_Price><High_Price>3.97</High_Price><Low_Price>3.67</Low_Price><Last_Price>3.71</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>20867</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLX</Symbol><CUSIP>090337106</CUSIP><Open_Price>0</Open_Price><High_Price>3.25</High_Price><Low_Price>3.19</Low_Price><Last_Price>3.25</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLXR</Symbol><CUSIP>29287L700</CUSIP><Open_Price>39.63</Open_Price><High_Price>39.63</High_Price><Low_Price>39.58</Low_Price><Last_Price>39.58</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>10946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLXS</Symbol><CUSIP>339382103</CUSIP><Open_Price>0</Open_Price><High_Price>39.69</High_Price><Low_Price>39.69</Low_Price><Last_Price>39.69</Last_Price><Net_Change_in_Price>39.69</Net_Change_in_Price><Trade_Volume>368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>40.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLY</Symbol><CUSIP>31816X106</CUSIP><Open_Price>0</Open_Price><High_Price>23.79</High_Price><Low_Price>21.75</Low_Price><Last_Price>23.78</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>31548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.49</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>24.07</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLYD</Symbol><CUSIP>06368J309</CUSIP><Open_Price>6.08</Open_Price><High_Price>6.08</High_Price><Low_Price>6.08</Low_Price><Last_Price>6.08</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLYE</Symbol><CUSIP>343927307</CUSIP><Open_Price>0</Open_Price><High_Price>8.92</High_Price><Low_Price>7.4</Low_Price><Last_Price>8.39</Last_Price><Net_Change_in_Price>1.47</Net_Change_in_Price><Trade_Volume>1278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLYW</Symbol><CUSIP>302492103</CUSIP><Open_Price>0</Open_Price><High_Price>14.05</High_Price><Low_Price>13.64</Low_Price><Last_Price>13.9</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>18676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.78</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>14.03</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FLYX</Symbol><CUSIP>343928107</CUSIP><Open_Price>4.12</Open_Price><High_Price>4.12</High_Price><Low_Price>4.12</Low_Price><Last_Price>4.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>23</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMAO</Symbol><CUSIP>30779N105</CUSIP><Open_Price>0</Open_Price><High_Price>24.16</High_Price><Low_Price>24.16</Low_Price><Last_Price>24.16</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.17</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMB</Symbol><CUSIP>33739N108</CUSIP><Open_Price>0</Open_Price><High_Price>51.19</High_Price><Low_Price>51.18</Low_Price><Last_Price>51.19</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.13</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>51.21</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMBH</Symbol><CUSIP>320866106</CUSIP><Open_Price>0</Open_Price><High_Price>39.04</High_Price><Low_Price>38.46</Low_Price><Last_Price>38.66</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>17373</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>39.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMC</Symbol><CUSIP>302491303</CUSIP><Open_Price>14.04</Open_Price><High_Price>14.46</High_Price><Low_Price>13.56</Low_Price><Last_Price>14.34</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>973491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMDE</Symbol><CUSIP>31609A503</CUSIP><Open_Price>36.45</Open_Price><High_Price>36.64</High_Price><Low_Price>36.34</Low_Price><Last_Price>36.59</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>3614</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMET</Symbol><CUSIP>316092188</CUSIP><Open_Price>0</Open_Price><High_Price>36.31</High_Price><Low_Price>36.31</Low_Price><Last_Price>36.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>29.19</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>44.05</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMF</Symbol><CUSIP>33739G103</CUSIP><Open_Price>47.23</Open_Price><High_Price>47.29</High_Price><Low_Price>47.23</Low_Price><Last_Price>47.23</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMFC</Symbol><CUSIP>G5225N100</CUSIP><Open_Price>0</Open_Price><High_Price>.34</High_Price><Low_Price>.26</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMHI</Symbol><CUSIP>33739P301</CUSIP><Open_Price>0</Open_Price><High_Price>47.98</High_Price><Low_Price>47.95</Low_Price><Last_Price>47.97</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMKT</Symbol><CUSIP>886364140</CUSIP><Open_Price>21.66</Open_Price><High_Price>21.66</High_Price><Low_Price>21.66</Low_Price><Last_Price>21.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMN</Symbol><CUSIP>31423P108</CUSIP><Open_Price>11.15</Open_Price><High_Price>11.15</High_Price><Low_Price>11.07</Low_Price><Last_Price>11.12</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMNB</Symbol><CUSIP>309627107</CUSIP><Open_Price>0</Open_Price><High_Price>13.33</High_Price><Low_Price>13.18</Low_Price><Last_Price>13.24</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>3690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.14</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.37</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMS</Symbol><CUSIP>358029106</CUSIP><Open_Price>23.66</Open_Price><High_Price>23.66</High_Price><Low_Price>23.47</Low_Price><Last_Price>23.51</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>63922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMST</Symbol><CUSIP>34547F105</CUSIP><Open_Price>0</Open_Price><High_Price>2.3</High_Price><Low_Price>2.23</Low_Price><Last_Price>2.3</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMUB</Symbol><CUSIP>316188853</CUSIP><Open_Price>0</Open_Price><High_Price>51.01</High_Price><Low_Price>51.01</Low_Price><Last_Price>51.01</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMX</Symbol><CUSIP>344419106</CUSIP><Open_Price>101.81</Open_Price><High_Price>103.4</High_Price><Low_Price>100.94</Low_Price><Last_Price>100.94</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>68558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FMY</Symbol><CUSIP>33734E103</CUSIP><Open_Price>12.16</Open_Price><High_Price>12.16</High_Price><Low_Price>12.05</Low_Price><Last_Price>12.05</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FN</Symbol><CUSIP>G3323L100</CUSIP><Open_Price>464.74</Open_Price><High_Price>480.74</High_Price><Low_Price>464.74</Low_Price><Last_Price>479.42</Last_Price><Net_Change_in_Price>24.14</Net_Change_in_Price><Trade_Volume>53523</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNB</Symbol><CUSIP>302520101</CUSIP><Open_Price>17.15</Open_Price><High_Price>17.31</High_Price><Low_Price>16.94</Low_Price><Last_Price>17.19</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1352059</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNCL</Symbol><CUSIP>316092501</CUSIP><Open_Price>0</Open_Price><High_Price>78.35</High_Price><Low_Price>78.33</Low_Price><Last_Price>78.33</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>278</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FND</Symbol><CUSIP>339750101</CUSIP><Open_Price>61.29</Open_Price><High_Price>63.59</High_Price><Low_Price>61.26</Low_Price><Last_Price>62.97</Last_Price><Net_Change_in_Price>2.08</Net_Change_in_Price><Trade_Volume>628739</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNDA</Symbol><CUSIP>808524763</CUSIP><Open_Price>31.63</Open_Price><High_Price>31.89</High_Price><Low_Price>31.55</Low_Price><Last_Price>31.81</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>9630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNDB</Symbol><CUSIP>808524789</CUSIP><Open_Price>26.66</Open_Price><High_Price>26.82</High_Price><Low_Price>26.66</Low_Price><Last_Price>26.82</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>1389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNDC</Symbol><CUSIP>808524748</CUSIP><Open_Price>44.89</Open_Price><High_Price>44.89</High_Price><Low_Price>44.89</Low_Price><Last_Price>44.89</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNDE</Symbol><CUSIP>808524730</CUSIP><Open_Price>36.62</Open_Price><High_Price>36.83</High_Price><Low_Price>36.6</Low_Price><Last_Price>36.83</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>24473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNDF</Symbol><CUSIP>808524755</CUSIP><Open_Price>45.74</Open_Price><High_Price>45.88</High_Price><Low_Price>45.67</Low_Price><Last_Price>45.85</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>13992</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNDX</Symbol><CUSIP>808524771</CUSIP><Open_Price>27.27</Open_Price><High_Price>27.48</High_Price><Low_Price>27.23</Low_Price><Last_Price>27.45</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>462162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNF</Symbol><CUSIP>31620R303</CUSIP><Open_Price>54.41</Open_Price><High_Price>54.58</High_Price><Low_Price>53.68</Low_Price><Last_Price>54.28</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>275982</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNGD</Symbol><CUSIP>06367V402</CUSIP><Open_Price>5.11</Open_Price><High_Price>5.56</High_Price><Low_Price>5.06</Low_Price><Last_Price>5.49</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1613824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNGG</Symbol><CUSIP>25460G161</CUSIP><Open_Price>0</Open_Price><High_Price>244</High_Price><Low_Price>244</Low_Price><Last_Price>244</Last_Price><Net_Change_in_Price>-22.91</Net_Change_in_Price><Trade_Volume>125</Trade_Volume><Last_Trade_Date>11/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNGR</Symbol><CUSIP>31788K108</CUSIP><Open_Price>0</Open_Price><High_Price>1.31</High_Price><Low_Price>1.27</Low_Price><Last_Price>1.3</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNGS</Symbol><CUSIP>06368B504</CUSIP><Open_Price>68.06</Open_Price><High_Price>68.06</High_Price><Low_Price>66.96</Low_Price><Last_Price>66.96</Last_Price><Net_Change_in_Price>-1.33</Net_Change_in_Price><Trade_Volume>935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNGU</Symbol><CUSIP>063679385</CUSIP><Open_Price>25.88</Open_Price><High_Price>26.27</High_Price><Low_Price>23.78</Low_Price><Last_Price>24.11</Last_Price><Net_Change_in_Price>-1.16</Net_Change_in_Price><Trade_Volume>194064</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNK</Symbol><CUSIP>33737M201</CUSIP><Open_Price>0</Open_Price><High_Price>55.71</High_Price><Low_Price>55.71</Low_Price><Last_Price>55.71</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.08</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>56.24</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNKO</Symbol><CUSIP>361008105</CUSIP><Open_Price>0</Open_Price><High_Price>3.38</High_Price><Low_Price>3.29</Low_Price><Last_Price>3.35</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>11015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.32</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>3.41</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNLC</Symbol><CUSIP>31866P102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>61</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNV</Symbol><CUSIP>351858105</CUSIP><Open_Price>208.58</Open_Price><High_Price>209.99</High_Price><Low_Price>202.64</Low_Price><Last_Price>208.58</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>116695</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNWB</Symbol><CUSIP>335834107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNWD</Symbol><CUSIP>31812F109</CUSIP><Open_Price>0</Open_Price><High_Price>35.06</High_Price><Low_Price>35.06</Low_Price><Last_Price>35.06</Last_Price><Net_Change_in_Price>35.06</Net_Change_in_Price><Trade_Volume>108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNX</Symbol><CUSIP>33735B108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>127.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>128.01</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FNY</Symbol><CUSIP>33737M102</CUSIP><Open_Price>0</Open_Price><High_Price>93.89</High_Price><Low_Price>93.89</Low_Price><Last_Price>93.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>92.74</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>93.11</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOA</Symbol><CUSIP>31738L206</CUSIP><Open_Price>24.18</Open_Price><High_Price>24.6</High_Price><Low_Price>22.42</Low_Price><Last_Price>22.45</Last_Price><Net_Change_in_Price>-1.76</Net_Change_in_Price><Trade_Volume>51545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOCT</Symbol><CUSIP>33740F664</CUSIP><Open_Price>48.9</Open_Price><High_Price>48.9</High_Price><Low_Price>48.9</Low_Price><Last_Price>48.9</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>1231</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOF</Symbol><CUSIP>19248P106</CUSIP><Open_Price>13.28</Open_Price><High_Price>13.28</High_Price><Low_Price>13.12</Low_Price><Last_Price>13.19</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOFO</Symbol><CUSIP>G4290G108</CUSIP><Open_Price>0</Open_Price><High_Price>9.19</High_Price><Low_Price>9.19</Low_Price><Last_Price>9.19</Last_Price><Net_Change_in_Price>9.19</Net_Change_in_Price><Trade_Volume>125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOLD</Symbol><CUSIP>03152W109</CUSIP><Open_Price>0</Open_Price><High_Price>14.26</High_Price><Low_Price>14.24</Low_Price><Last_Price>14.25</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>232709</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.24</Closing_Bid_Price><Closing_Bid_Size>44600</Closing_Bid_Size><Closing_Ask_Price>14.36</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FONR</Symbol><CUSIP>344437405</CUSIP><Open_Price>0</Open_Price><High_Price>18.55</High_Price><Low_Price>18.51</Low_Price><Last_Price>18.51</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>17843</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOPC</Symbol><CUSIP>00764Q611</CUSIP><Open_Price>25.54</Open_Price><High_Price>25.54</High_Price><Low_Price>25.54</Low_Price><Last_Price>25.54</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOR</Symbol><CUSIP>346232101</CUSIP><Open_Price>24.59</Open_Price><High_Price>24.59</High_Price><Low_Price>24.05</Low_Price><Last_Price>24.32</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>64125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FORA</Symbol><CUSIP>34630N106</CUSIP><Open_Price>0</Open_Price><High_Price>2.11</High_Price><Low_Price>2.11</Low_Price><Last_Price>2.11</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FORM</Symbol><CUSIP>346375108</CUSIP><Open_Price>0</Open_Price><High_Price>59.61</High_Price><Low_Price>57.96</Low_Price><Last_Price>59.28</Last_Price><Net_Change_in_Price>3.39</Net_Change_in_Price><Trade_Volume>5030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>58.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>59.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FORR</Symbol><CUSIP>346563109</CUSIP><Open_Price>0</Open_Price><High_Price>8.17</High_Price><Low_Price>8.03</Low_Price><Last_Price>8.13</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOSL</Symbol><CUSIP>34988V106</CUSIP><Open_Price>0</Open_Price><High_Price>3.85</High_Price><Low_Price>3.69</Low_Price><Last_Price>3.82</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>12851</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.77</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>3.87</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOUR</Symbol><CUSIP>82452J109</CUSIP><Open_Price>63.26</Open_Price><High_Price>63.46</High_Price><Low_Price>61.49</Low_Price><Last_Price>62.68</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>413152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOUR PRA</Symbol><CUSIP>82452J307</CUSIP><Open_Price>80.75</Open_Price><High_Price>80.75</High_Price><Low_Price>79.01</Low_Price><Last_Price>79.88</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>3656</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOX</Symbol><CUSIP>35137L204</CUSIP><Open_Price>0</Open_Price><High_Price>65.97</High_Price><Low_Price>64.49</Low_Price><Last_Price>65.96</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>14688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOXA</Symbol><CUSIP>35137L105</CUSIP><Open_Price>0</Open_Price><High_Price>74.02</High_Price><Low_Price>72.43</Low_Price><Last_Price>73.79</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>22513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>73.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>73.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOXF</Symbol><CUSIP>35138V102</CUSIP><Open_Price>0</Open_Price><High_Price>17.47</High_Price><Low_Price>17.04</Low_Price><Last_Price>17.4</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>6147</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.23</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>17.57</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOXX</Symbol><CUSIP>351665104</CUSIP><Open_Price>0</Open_Price><High_Price>4.16</High_Price><Low_Price>3.81</Low_Price><Last_Price>4.16</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>238</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FOXY</Symbol><CUSIP>82889N368</CUSIP><Open_Price>27.12</Open_Price><High_Price>27.12</High_Price><Low_Price>27.12</Low_Price><Last_Price>27.12</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPE</Symbol><CUSIP>33739E108</CUSIP><Open_Price>18.25</Open_Price><High_Price>18.28</High_Price><Low_Price>18.24</Low_Price><Last_Price>18.28</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>18181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPEI</Symbol><CUSIP>33739P855</CUSIP><Open_Price>19.42</Open_Price><High_Price>19.44</High_Price><Low_Price>19.41</Low_Price><Last_Price>19.44</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>8505</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPF</Symbol><CUSIP>33718W103</CUSIP><Open_Price>18.64</Open_Price><High_Price>18.67</High_Price><Low_Price>18.57</Low_Price><Last_Price>18.65</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>15751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPFD</Symbol><CUSIP>316092261</CUSIP><Open_Price>21.85</Open_Price><High_Price>21.89</High_Price><Low_Price>21.83</Low_Price><Last_Price>21.89</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>2906</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPH</Symbol><CUSIP>33833Q106</CUSIP><Open_Price>5.6</Open_Price><High_Price>5.62</High_Price><Low_Price>5.44</Low_Price><Last_Price>5.44</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>24288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPI</Symbol><CUSIP>31154R109</CUSIP><Open_Price>9.67</Open_Price><High_Price>9.71</High_Price><Low_Price>9.53</Low_Price><Last_Price>9.67</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>221031</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FPX</Symbol><CUSIP>336920103</CUSIP><Open_Price>0</Open_Price><High_Price>169.84</High_Price><Low_Price>169.84</Low_Price><Last_Price>169.84</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>416</Trade_Volume><Last_Trade_Date>12/09/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FR</Symbol><CUSIP>32054K103</CUSIP><Open_Price>57.18</Open_Price><High_Price>57.99</High_Price><Low_Price>57.05</Low_Price><Last_Price>57.9</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>320934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRA</Symbol><CUSIP>09255X100</CUSIP><Open_Price>11.74</Open_Price><High_Price>11.78</High_Price><Low_Price>11.73</Low_Price><Last_Price>11.77</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>59140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRAF</Symbol><CUSIP>353525108</CUSIP><Open_Price>0</Open_Price><High_Price>49.49</High_Price><Low_Price>49.49</Low_Price><Last_Price>49.49</Last_Price><Net_Change_in_Price>49.49</Net_Change_in_Price><Trade_Volume>660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>49.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRBA</Symbol><CUSIP>31931U102</CUSIP><Open_Price>0</Open_Price><High_Price>16.15</High_Price><Low_Price>16.1</Low_Price><Last_Price>16.1</Last_Price><Net_Change_in_Price>16.1</Net_Change_in_Price><Trade_Volume>378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRD</Symbol><CUSIP>358435105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>67</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRDM</Symbol><CUSIP>02072L607</CUSIP><Open_Price>52.3</Open_Price><High_Price>52.6</High_Price><Low_Price>52.3</Low_Price><Last_Price>52.6</Last_Price><Net_Change_in_Price>1.31</Net_Change_in_Price><Trade_Volume>734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FREL</Symbol><CUSIP>316092857</CUSIP><Open_Price>26.73</Open_Price><High_Price>27</High_Price><Low_Price>26.73</Low_Price><Last_Price>26.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRGE</Symbol><CUSIP>34629L202</CUSIP><Open_Price>44.5</Open_Price><High_Price>44.53</High_Price><Low_Price>44.3</Low_Price><Last_Price>44.45</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>96155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRGT</Symbol><CUSIP>G51413154</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRHC</Symbol><CUSIP>356390104</CUSIP><Open_Price>0</Open_Price><High_Price>122.67</High_Price><Low_Price>122.26</Low_Price><Last_Price>122.67</Last_Price><Net_Change_in_Price>122.67</Net_Change_in_Price><Trade_Volume>909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>121.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>126.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRI</Symbol><CUSIP>33734G108</CUSIP><Open_Price>27.29</Open_Price><High_Price>27.29</High_Price><Low_Price>27.29</Low_Price><Last_Price>27.29</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRME</Symbol><CUSIP>320817109</CUSIP><Open_Price>0</Open_Price><High_Price>37.65</High_Price><Low_Price>36.87</Low_Price><Last_Price>37.47</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>4415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>37.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRMI</Symbol><CUSIP>314911108</CUSIP><Open_Price>0</Open_Price><High_Price>9.2</High_Price><Low_Price>8.2</Low_Price><Last_Price>8.86</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>127319</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.8</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>8.85</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRO</Symbol><CUSIP>M46528101</CUSIP><Open_Price>21.21</Open_Price><High_Price>21.27</High_Price><Low_Price>20.48</Low_Price><Last_Price>20.58</Last_Price><Net_Change_in_Price>-1.24</Net_Change_in_Price><Trade_Volume>979975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FROG</Symbol><CUSIP>M6191J100</CUSIP><Open_Price>0</Open_Price><High_Price>61.56</High_Price><Low_Price>57.36</Low_Price><Last_Price>59.57</Last_Price><Net_Change_in_Price>-2.86</Net_Change_in_Price><Trade_Volume>44953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.12</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>60.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRPH</Symbol><CUSIP>30292L107</CUSIP><Open_Price>0</Open_Price><High_Price>22.75</High_Price><Low_Price>22.56</Low_Price><Last_Price>22.75</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRPT</Symbol><CUSIP>358039105</CUSIP><Open_Price>0</Open_Price><High_Price>60.72</High_Price><Low_Price>60.05</Low_Price><Last_Price>60.12</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>6284</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.61</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>60.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRSH</Symbol><CUSIP>358054104</CUSIP><Open_Price>0</Open_Price><High_Price>12.31</High_Price><Low_Price>11.5</Low_Price><Last_Price>11.61</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>44506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.49</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>11.7</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRST</Symbol><CUSIP>74167B109</CUSIP><Open_Price>0</Open_Price><High_Price>13.02</High_Price><Low_Price>12.98</Low_Price><Last_Price>12.98</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>841</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRSX</Symbol><CUSIP>345523302</CUSIP><Open_Price>0</Open_Price><High_Price>1.41</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.41</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>783</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.65</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRT</Symbol><CUSIP>313745101</CUSIP><Open_Price>99.35</Open_Price><High_Price>99.62</High_Price><Low_Price>98.48</Low_Price><Last_Price>99.03</Last_Price><Net_Change_in_Price>-1.77</Net_Change_in_Price><Trade_Volume>265256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FRT PRC</Symbol><CUSIP>313745200</CUSIP><Open_Price>19.95</Open_Price><High_Price>20.02</High_Price><Low_Price>19.85</Low_Price><Last_Price>19.95</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>2145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSBC</Symbol><CUSIP>33830T103</CUSIP><Open_Price>0</Open_Price><High_Price>35.72</High_Price><Low_Price>35.71</Low_Price><Last_Price>35.71</Last_Price><Net_Change_in_Price>35.71</Net_Change_in_Price><Trade_Volume>1105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSBW</Symbol><CUSIP>30263Y104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>42.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSCC</Symbol><CUSIP>31423L602</CUSIP><Open_Price>30.03</Open_Price><High_Price>30.03</High_Price><Low_Price>30.03</Low_Price><Last_Price>30.03</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSCO</Symbol><CUSIP>30290Y101</CUSIP><Open_Price>6.32</Open_Price><High_Price>6.37</High_Price><Low_Price>6.2</Low_Price><Last_Price>6.35</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>292399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSCS</Symbol><CUSIP>33738R753</CUSIP><Open_Price>0</Open_Price><High_Price>35.66</High_Price><Low_Price>35.66</Low_Price><Last_Price>35.66</Last_Price><Net_Change_in_Price>35.66</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSEC</Symbol><CUSIP>316188705</CUSIP><Open_Price>44.12</Open_Price><High_Price>44.12</High_Price><Low_Price>44.1</Low_Price><Last_Price>44.1</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSFG</Symbol><CUSIP>33621E109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>31.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSIG</Symbol><CUSIP>33738D804</CUSIP><Open_Price>19.18</Open_Price><High_Price>19.18</High_Price><Low_Price>19.18</Low_Price><Last_Price>19.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSK</Symbol><CUSIP>302635206</CUSIP><Open_Price>14.83</Open_Price><High_Price>15.06</High_Price><Low_Price>14.7</Low_Price><Last_Price>14.93</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>587931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSLR</Symbol><CUSIP>336433107</CUSIP><Open_Price>0</Open_Price><High_Price>276.33</High_Price><Low_Price>267.75</Low_Price><Last_Price>274.19</Last_Price><Net_Change_in_Price>12.86</Net_Change_in_Price><Trade_Volume>17404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>272.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>290.69</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSLY</Symbol><CUSIP>31188V100</CUSIP><Open_Price>0</Open_Price><High_Price>10.38</High_Price><Low_Price>9.94</Low_Price><Last_Price>10.19</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>89767</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.08</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>10.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSM</Symbol><CUSIP>349942102</CUSIP><Open_Price>10</Open_Price><High_Price>10.02</High_Price><Low_Price>9.22</Low_Price><Last_Price>9.54</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>1554874</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSMB</Symbol><CUSIP>33739P830</CUSIP><Open_Price>20.05</Open_Price><High_Price>20.05</High_Price><Low_Price>20.04</Low_Price><Last_Price>20.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSOL</Symbol><CUSIP>31641G104</CUSIP><Open_Price>15.16</Open_Price><High_Price>15.51</High_Price><Low_Price>15.16</Low_Price><Last_Price>15.5</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>8564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSP</Symbol><CUSIP>35471R106</CUSIP><Open_Price>.93</Open_Price><High_Price>.93</High_Price><Low_Price>.91</Low_Price><Last_Price>.93</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>8619</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSS</Symbol><CUSIP>313855108</CUSIP><Open_Price>109.22</Open_Price><High_Price>111.57</High_Price><Low_Price>109.22</Low_Price><Last_Price>111.44</Last_Price><Net_Change_in_Price>2.85</Net_Change_in_Price><Trade_Volume>83479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSSL</Symbol><CUSIP>644323107</CUSIP><Open_Price>14.09</Open_Price><High_Price>14.37</High_Price><Low_Price>14.09</Low_Price><Last_Price>14.35</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>36224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSTA</Symbol><CUSIP>316092303</CUSIP><Open_Price>49.05</Open_Price><High_Price>49.3</High_Price><Low_Price>49.05</Low_Price><Last_Price>49.1</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>5895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSTR</Symbol><CUSIP>350060109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>37</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSUN</Symbol><CUSIP>33767U107</CUSIP><Open_Price>0</Open_Price><High_Price>37.55</High_Price><Low_Price>37.55</Low_Price><Last_Price>37.55</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>632</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>38.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSV</Symbol><CUSIP>33767E202</CUSIP><Open_Price>0</Open_Price><High_Price>154.24</High_Price><Low_Price>150.71</Low_Price><Last_Price>150.8</Last_Price><Net_Change_in_Price>-4.86</Net_Change_in_Price><Trade_Volume>10225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>149.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>152.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FSYD</Symbol><CUSIP>316092212</CUSIP><Open_Price>48.48</Open_Price><High_Price>48.48</High_Price><Low_Price>48.48</Low_Price><Last_Price>48.48</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FT</Symbol><CUSIP>355145103</CUSIP><Open_Price>8.03</Open_Price><High_Price>8.03</High_Price><Low_Price>7.97</Low_Price><Last_Price>8.02</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4417</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTA</Symbol><CUSIP>33735J101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>24</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>86.75</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>87.11</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTAI</Symbol><CUSIP>G3730V105</CUSIP><Open_Price>0</Open_Price><High_Price>210.51</High_Price><Low_Price>199.89</Low_Price><Last_Price>210.5</Last_Price><Net_Change_in_Price>13.59</Net_Change_in_Price><Trade_Volume>32621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>208.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>212.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTAIN</Symbol><CUSIP>G3730V139</CUSIP><Open_Price>0</Open_Price><High_Price>25.34</High_Price><Low_Price>25.34</Low_Price><Last_Price>25.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>24.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTC</Symbol><CUSIP>33735K108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>151.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>172.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTCA</Symbol><CUSIP>746729839</CUSIP><Open_Price>7.34</Open_Price><High_Price>7.34</High_Price><Low_Price>7.34</Low_Price><Last_Price>7.34</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTCB</Symbol><CUSIP>33738D788</CUSIP><Open_Price>21.2</Open_Price><High_Price>21.21</High_Price><Low_Price>21.19</Low_Price><Last_Price>21.19</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTCI</Symbol><CUSIP>30320C301</CUSIP><Open_Price>0</Open_Price><High_Price>12.37</High_Price><Low_Price>11.49</Low_Price><Last_Price>12.37</Last_Price><Net_Change_in_Price>1.53</Net_Change_in_Price><Trade_Volume>412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTCS</Symbol><CUSIP>33733E104</CUSIP><Open_Price>0</Open_Price><High_Price>92.61</High_Price><Low_Price>91.82</Low_Price><Last_Price>92.51</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>66030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>92.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>92.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTDR</Symbol><CUSIP>35905A109</CUSIP><Open_Price>0</Open_Price><High_Price>57.36</High_Price><Low_Price>56.75</Low_Price><Last_Price>57.05</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>3425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.54</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>57.75</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTEC</Symbol><CUSIP>316092808</CUSIP><Open_Price>227.55</Open_Price><High_Price>228.52</High_Price><Low_Price>224.74</Low_Price><Last_Price>224.74</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>2387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTEK</Symbol><CUSIP>359523107</CUSIP><Open_Price>0</Open_Price><High_Price>1.73</High_Price><Low_Price>1.65</Low_Price><Last_Price>1.73</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTEL</Symbol><CUSIP>G35150138</CUSIP><Open_Price>0</Open_Price><High_Price>.57</High_Price><Low_Price>.52</Low_Price><Last_Price>.54</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTF</Symbol><CUSIP>35472T101</CUSIP><Open_Price>6.16</Open_Price><High_Price>6.16</High_Price><Low_Price>6.14</Low_Price><Last_Price>6.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTFT</Symbol><CUSIP>36117V303</CUSIP><Open_Price>0</Open_Price><High_Price>.75</High_Price><Low_Price>.75</Low_Price><Last_Price>.75</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTGC</Symbol><CUSIP>33739H101</CUSIP><Open_Price>0</Open_Price><High_Price>23.23</High_Price><Low_Price>23.14</Low_Price><Last_Price>23.23</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>26386</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.22</Closing_Bid_Price><Closing_Bid_Size>4600</Closing_Bid_Size><Closing_Ask_Price>23.23</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTGS</Symbol><CUSIP>33733E823</CUSIP><Open_Price>0</Open_Price><High_Price>35.16</High_Price><Low_Price>35.16</Low_Price><Last_Price>35.16</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.31</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTHI</Symbol><CUSIP>33738R308</CUSIP><Open_Price>0</Open_Price><High_Price>23.77</High_Price><Low_Price>23.67</Low_Price><Last_Price>23.72</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>21570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.7</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>23.77</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTHM</Symbol><CUSIP>31189V109</CUSIP><Open_Price>0</Open_Price><High_Price>.99</High_Price><Low_Price>.99</Low_Price><Last_Price>.99</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTHY</Symbol><CUSIP>33741Q107</CUSIP><Open_Price>14.03</Open_Price><High_Price>14.03</High_Price><Low_Price>13.98</Low_Price><Last_Price>13.99</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>9961</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTI</Symbol><CUSIP>G87110105</CUSIP><Open_Price>44.51</Open_Price><High_Price>47.36</High_Price><Low_Price>44.51</Low_Price><Last_Price>47.31</Last_Price><Net_Change_in_Price>2.75</Net_Change_in_Price><Trade_Volume>779795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTK</Symbol><CUSIP>343389409</CUSIP><Open_Price>17.46</Open_Price><High_Price>17.74</High_Price><Low_Price>16.98</Low_Price><Last_Price>17.05</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>63693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTLF</Symbol><CUSIP>33817P405</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTMU</Symbol><CUSIP>746729797</CUSIP><Open_Price>7.83</Open_Price><High_Price>7.83</High_Price><Low_Price>7.83</Low_Price><Last_Price>7.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTNJ</Symbol><CUSIP>746729771</CUSIP><Open_Price>8.75</Open_Price><High_Price>8.76</High_Price><Low_Price>8.75</Low_Price><Last_Price>8.76</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTNT</Symbol><CUSIP>34959E109</CUSIP><Open_Price>0</Open_Price><High_Price>79.55</High_Price><Low_Price>77.2</Low_Price><Last_Price>77.87</Last_Price><Net_Change_in_Price>-1.55</Net_Change_in_Price><Trade_Volume>94319</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>77.92</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTNY</Symbol><CUSIP>746729763</CUSIP><Open_Price>7.86</Open_Price><High_Price>7.87</High_Price><Low_Price>7.86</Low_Price><Last_Price>7.87</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTOH</Symbol><CUSIP>746729755</CUSIP><Open_Price>8.4</Open_Price><High_Price>8.4</High_Price><Low_Price>8.4</Low_Price><Last_Price>8.4</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>126</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTPA</Symbol><CUSIP>746729748</CUSIP><Open_Price>8.63</Open_Price><High_Price>8.63</High_Price><Low_Price>8.63</Low_Price><Last_Price>8.63</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTQI</Symbol><CUSIP>33738R407</CUSIP><Open_Price>0</Open_Price><High_Price>20.94</High_Price><Low_Price>20.78</Low_Price><Last_Price>20.85</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2608</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTRE</Symbol><CUSIP>34965K107</CUSIP><Open_Price>0</Open_Price><High_Price>17.05</High_Price><Low_Price>16.27</Low_Price><Last_Price>16.82</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>14779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.64</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.99</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTRK</Symbol><CUSIP>G33380109</CUSIP><Open_Price>0</Open_Price><High_Price>.94</High_Price><Low_Price>.81</Low_Price><Last_Price>.81</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTS</Symbol><CUSIP>349553107</CUSIP><Open_Price>52.08</Open_Price><High_Price>52.25</High_Price><Low_Price>51.75</Low_Price><Last_Price>51.9</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>662120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTSL</Symbol><CUSIP>33738D309</CUSIP><Open_Price>0</Open_Price><High_Price>45.9</High_Price><Low_Price>45.89</Low_Price><Last_Price>45.9</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.88</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>45.99</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTSM</Symbol><CUSIP>33739Q408</CUSIP><Open_Price>0</Open_Price><High_Price>59.95</High_Price><Low_Price>59.95</Low_Price><Last_Price>59.95</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1075</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.94</Closing_Bid_Price><Closing_Bid_Size>15900</Closing_Bid_Size><Closing_Ask_Price>59.95</Closing_Ask_Price><Closing_Ask_Size>3600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTV</Symbol><CUSIP>34959J108</CUSIP><Open_Price>55.33</Open_Price><High_Price>55.68</High_Price><Low_Price>55.03</Low_Price><Last_Price>55.39</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>713953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTW</Symbol><CUSIP>G3106N109</CUSIP><Open_Price>10.54</Open_Price><High_Price>10.54</High_Price><Low_Price>10.49</Low_Price><Last_Price>10.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTW U</Symbol><CUSIP>G3106N125</CUSIP><Open_Price>10.5</Open_Price><High_Price>10.5</High_Price><Low_Price>10.5</Low_Price><Last_Price>10.5</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTW WS</Symbol><CUSIP>G3106N117</CUSIP><Open_Price>.53</Open_Price><High_Price>.53</High_Price><Low_Price>.53</Low_Price><Last_Price>.53</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTWO</Symbol><CUSIP>02072L557</CUSIP><Open_Price>40.73</Open_Price><High_Price>41.55</High_Price><Low_Price>40.73</Low_Price><Last_Price>41.55</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTXG</Symbol><CUSIP>33738R852</CUSIP><Open_Price>0</Open_Price><High_Price>21.11</High_Price><Low_Price>21.08</Low_Price><Last_Price>21.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>20.91</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>20.95</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTXL</Symbol><CUSIP>33738R811</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTXN</Symbol><CUSIP>33738R845</CUSIP><Open_Price>0</Open_Price><High_Price>28.38</High_Price><Low_Price>28.38</Low_Price><Last_Price>28.38</Last_Price><Net_Change_in_Price>28.38</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.49</Closing_Bid_Price><Closing_Bid_Size>5400</Closing_Bid_Size><Closing_Ask_Price>28.61</Closing_Ask_Price><Closing_Ask_Size>5400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTXO</Symbol><CUSIP>33738R860</CUSIP><Open_Price>0</Open_Price><High_Price>38.35</High_Price><Low_Price>37.68</Low_Price><Last_Price>38.27</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>6893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.16</Closing_Bid_Price><Closing_Bid_Size>4000</Closing_Bid_Size><Closing_Ask_Price>38.32</Closing_Ask_Price><Closing_Ask_Size>4000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FTXR</Symbol><CUSIP>33738R795</CUSIP><Open_Price>0</Open_Price><High_Price>39.19</High_Price><Low_Price>39.19</Low_Price><Last_Price>39.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>37.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>40.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUBO</Symbol><CUSIP>35953D104</CUSIP><Open_Price>2.58</Open_Price><High_Price>2.61</High_Price><Low_Price>2.5</Low_Price><Last_Price>2.59</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>3421876</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUFU</Symbol><CUSIP>G1152A104</CUSIP><Open_Price>0</Open_Price><High_Price>2.79</High_Price><Low_Price>2.69</Low_Price><Last_Price>2.79</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>501</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUFUW</Symbol><CUSIP>G1152A120</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUL</Symbol><CUSIP>359694106</CUSIP><Open_Price>59.68</Open_Price><High_Price>60.43</High_Price><Low_Price>59.43</Low_Price><Last_Price>60.34</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>96952</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FULC</Symbol><CUSIP>359616109</CUSIP><Open_Price>0</Open_Price><High_Price>11.16</High_Price><Low_Price>10.64</Low_Price><Last_Price>10.9</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>12925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.78</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>11.03</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FULT</Symbol><CUSIP>360271100</CUSIP><Open_Price>0</Open_Price><High_Price>19.61</High_Price><Low_Price>19.1</Low_Price><Last_Price>19.47</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>46590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.28</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>19.63</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FULTP</Symbol><CUSIP>360271308</CUSIP><Open_Price>0</Open_Price><High_Price>18.88</High_Price><Low_Price>18.86</Low_Price><Last_Price>18.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>19.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUMB</Symbol><CUSIP>33740J104</CUSIP><Open_Price>20.09</Open_Price><High_Price>20.09</High_Price><Low_Price>20.09</Low_Price><Last_Price>20.09</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUN</Symbol><CUSIP>83001C108</CUSIP><Open_Price>15.44</Open_Price><High_Price>15.87</High_Price><Low_Price>15.2</Low_Price><Last_Price>15.49</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>629375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUNC</Symbol><CUSIP>33741H107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-37.39</Net_Change_in_Price><Trade_Volume>112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUND</Symbol><CUSIP>85208J109</CUSIP><Open_Price>0</Open_Price><High_Price>8.68</High_Price><Low_Price>8.68</Low_Price><Last_Price>8.68</Last_Price><Net_Change_in_Price>8.68</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUSE</Symbol><CUSIP>36118R103</CUSIP><Open_Price>0</Open_Price><High_Price>1.58</High_Price><Low_Price>1.58</Low_Price><Last_Price>1.58</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>136</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUTG</Symbol><CUSIP>882927163</CUSIP><Open_Price>0</Open_Price><High_Price>14.45</High_Price><Low_Price>14.45</Low_Price><Last_Price>14.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>16.44</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>17.02</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUTU</Symbol><CUSIP>36118L106</CUSIP><Open_Price>0</Open_Price><High_Price>178.85</High_Price><Low_Price>171.93</Low_Price><Last_Price>178.47</Last_Price><Net_Change_in_Price>14.12</Net_Change_in_Price><Trade_Volume>19675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>179.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FUTY</Symbol><CUSIP>316092865</CUSIP><Open_Price>55.23</Open_Price><High_Price>56.04</High_Price><Low_Price>55.23</Low_Price><Last_Price>55.87</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>5943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FV</Symbol><CUSIP>33738R605</CUSIP><Open_Price>0</Open_Price><High_Price>64.04</High_Price><Low_Price>63.6</Low_Price><Last_Price>64.04</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>1197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>65.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FVC</Symbol><CUSIP>33738R878</CUSIP><Open_Price>0</Open_Price><High_Price>36.65</High_Price><Low_Price>36.65</Low_Price><Last_Price>36.65</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FVCB</Symbol><CUSIP>36120Q101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FVD</Symbol><CUSIP>33734H106</CUSIP><Open_Price>45.8</Open_Price><High_Price>46.31</High_Price><Low_Price>45.79</Low_Price><Last_Price>46.2</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>3975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FVN</Symbol><CUSIP>G37068106</CUSIP><Open_Price>0</Open_Price><High_Price>10.57</High_Price><Low_Price>10.57</Low_Price><Last_Price>10.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/21/2025</Last_Trade_Date><Closing_Bid_Price>10.58</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FVR</Symbol><CUSIP>35922N100</CUSIP><Open_Price>14.79</Open_Price><High_Price>15.08</High_Price><Low_Price>14.71</Low_Price><Last_Price>14.89</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>31929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FVRR</Symbol><CUSIP>M4R82T106</CUSIP><Open_Price>19.76</Open_Price><High_Price>20.26</High_Price><Low_Price>19.63</Low_Price><Last_Price>19.68</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>297357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FWD</Symbol><CUSIP>00039J509</CUSIP><Open_Price>0</Open_Price><High_Price>103.99</High_Price><Low_Price>103.99</Low_Price><Last_Price>103.99</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FWDI</Symbol><CUSIP>349862409</CUSIP><Open_Price>0</Open_Price><High_Price>7.31</High_Price><Low_Price>6.72</Low_Price><Last_Price>7.27</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>13236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.18</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>7.39</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FWONA</Symbol><CUSIP>531229771</CUSIP><Open_Price>0</Open_Price><High_Price>89.07</High_Price><Low_Price>89.07</Low_Price><Last_Price>89.07</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>88.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>89.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FWONK</Symbol><CUSIP>531229755</CUSIP><Open_Price>0</Open_Price><High_Price>98.93</High_Price><Low_Price>96.97</Low_Price><Last_Price>97.82</Last_Price><Net_Change_in_Price>-.66</Net_Change_in_Price><Trade_Volume>14019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>97.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>98.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FWRD</Symbol><CUSIP>34986A104</CUSIP><Open_Price>0</Open_Price><High_Price>25.24</High_Price><Low_Price>25.2</Low_Price><Last_Price>25.24</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>2165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.85</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>25.37</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FWRG</Symbol><CUSIP>33748L101</CUSIP><Open_Price>0</Open_Price><High_Price>15.47</High_Price><Low_Price>15.05</Low_Price><Last_Price>15.37</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>8629</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.2</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>15.51</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXA</Symbol><CUSIP>46090N103</CUSIP><Open_Price>66.25</Open_Price><High_Price>66.25</High_Price><Low_Price>66.17</Low_Price><Last_Price>66.17</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXB</Symbol><CUSIP>46138M109</CUSIP><Open_Price>0</Open_Price><High_Price>129.71</High_Price><Low_Price>129.71</Low_Price><Last_Price>129.71</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>45</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXC</Symbol><CUSIP>46138T104</CUSIP><Open_Price>71.15</Open_Price><High_Price>71.17</High_Price><Low_Price>71.11</Low_Price><Last_Price>71.14</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXD</Symbol><CUSIP>33734X101</CUSIP><Open_Price>0</Open_Price><High_Price>69.6</High_Price><Low_Price>69.24</Low_Price><Last_Price>69.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>18</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXE</Symbol><CUSIP>46138K103</CUSIP><Open_Price>108.34</Open_Price><High_Price>108.34</High_Price><Low_Price>108.11</Low_Price><Last_Price>108.13</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXED</Symbol><CUSIP>886364819</CUSIP><Open_Price>17.78</Open_Price><High_Price>17.92</High_Price><Low_Price>17.78</Low_Price><Last_Price>17.92</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>446</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXF</Symbol><CUSIP>46138R108</CUSIP><Open_Price>111.6</Open_Price><High_Price>111.81</High_Price><Low_Price>111.58</Low_Price><Last_Price>111.58</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXG</Symbol><CUSIP>33734X119</CUSIP><Open_Price>60.3</Open_Price><High_Price>61.13</High_Price><Low_Price>60.26</Low_Price><Last_Price>60.97</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>2991</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXI</Symbol><CUSIP>464287184</CUSIP><Open_Price>39.48</Open_Price><High_Price>39.86</High_Price><Low_Price>39.44</Low_Price><Last_Price>39.82</Last_Price><Net_Change_in_Price>1.54</Net_Change_in_Price><Trade_Volume>2393159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXL</Symbol><CUSIP>33734X176</CUSIP><Open_Price>168.56</Open_Price><High_Price>169.21</High_Price><Low_Price>168.56</Low_Price><Last_Price>169.21</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXN</Symbol><CUSIP>33734X127</CUSIP><Open_Price>16.4</Open_Price><High_Price>16.92</High_Price><Low_Price>16.39</Low_Price><Last_Price>16.86</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>11187</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXNC</Symbol><CUSIP>32106V107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-25.24</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXO</Symbol><CUSIP>33734X135</CUSIP><Open_Price>0</Open_Price><High_Price>61.62</High_Price><Low_Price>61.61</Low_Price><Last_Price>61.62</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>26</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXP</Symbol><CUSIP>74350P576</CUSIP><Open_Price>17.32</Open_Price><High_Price>17.32</High_Price><Low_Price>17.32</Low_Price><Last_Price>17.32</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>156</Trade_Volume><Last_Trade_Date>12/05/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXR</Symbol><CUSIP>33734X150</CUSIP><Open_Price>79.92</Open_Price><High_Price>81.12</High_Price><Low_Price>79.92</Low_Price><Last_Price>81.12</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>2145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXU</Symbol><CUSIP>33734X184</CUSIP><Open_Price>44.87</Open_Price><High_Price>45.69</High_Price><Low_Price>44.87</Low_Price><Last_Price>45.43</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>19266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FXY</Symbol><CUSIP>46138W107</CUSIP><Open_Price>58.67</Open_Price><High_Price>58.67</High_Price><Low_Price>58.63</Low_Price><Last_Price>58.63</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>2999</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FYBR</Symbol><CUSIP>35909D109</CUSIP><Open_Price>0</Open_Price><High_Price>38.09</High_Price><Low_Price>38.07</Low_Price><Last_Price>38.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>65740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.07</Closing_Bid_Price><Closing_Bid_Size>2600</Closing_Bid_Size><Closing_Ask_Price>38.09</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FYC</Symbol><CUSIP>33737M300</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-96.38</Net_Change_in_Price><Trade_Volume>52</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.84</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>97.24</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FYLD</Symbol><CUSIP>132061300</CUSIP><Open_Price>0</Open_Price><High_Price>32.57</High_Price><Low_Price>32.57</Low_Price><Last_Price>32.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>33</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FYT</Symbol><CUSIP>33737M409</CUSIP><Open_Price>0</Open_Price><High_Price>56.73</High_Price><Low_Price>56.73</Low_Price><Last_Price>56.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>57.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>57.21</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>FYX</Symbol><CUSIP>33734Y109</CUSIP><Open_Price>0</Open_Price><High_Price>113.09</High_Price><Low_Price>113.09</Low_Price><Last_Price>113.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>90.57</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>136.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>G</Symbol><CUSIP>G3922B107</CUSIP><Open_Price>46.77</Open_Price><High_Price>47.09</High_Price><Low_Price>45.83</Low_Price><Last_Price>45.91</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>367258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAB</Symbol><CUSIP>362397101</CUSIP><Open_Price>6.15</Open_Price><High_Price>6.16</High_Price><Low_Price>6.07</Low_Price><Last_Price>6.1</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>117454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAB PRG</Symbol><CUSIP>362397176</CUSIP><Open_Price>20.9</Open_Price><High_Price>20.9</High_Price><Low_Price>20.9</Low_Price><Last_Price>20.9</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAB PRH</Symbol><CUSIP>362397861</CUSIP><Open_Price>20.76</Open_Price><High_Price>20.9</High_Price><Low_Price>20.76</Low_Price><Last_Price>20.79</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2505</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAB PRK</Symbol><CUSIP>362397846</CUSIP><Open_Price>20.76</Open_Price><High_Price>20.87</High_Price><Low_Price>20.76</Low_Price><Last_Price>20.87</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GABC</Symbol><CUSIP>373865104</CUSIP><Open_Price>0</Open_Price><High_Price>39.2</High_Price><Low_Price>38.59</Low_Price><Last_Price>38.86</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>6899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>39.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAIA</Symbol><CUSIP>36269P104</CUSIP><Open_Price>0</Open_Price><High_Price>3.52</High_Price><Low_Price>3.49</Low_Price><Last_Price>3.51</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>537</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAIN</Symbol><CUSIP>376546107</CUSIP><Open_Price>0</Open_Price><High_Price>13.98</High_Price><Low_Price>13.81</Low_Price><Last_Price>13.92</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAINI</Symbol><CUSIP>376546867</CUSIP><Open_Price>0</Open_Price><High_Price>25.75</High_Price><Low_Price>25.75</Low_Price><Last_Price>25.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>25.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAINZ</Symbol><CUSIP>376546883</CUSIP><Open_Price>0</Open_Price><High_Price>23.9</High_Price><Low_Price>23.9</Low_Price><Last_Price>23.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>23.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GALT</Symbol><CUSIP>363225202</CUSIP><Open_Price>0</Open_Price><High_Price>4.3</High_Price><Low_Price>3.99</Low_Price><Last_Price>4.02</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>2615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.88</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>4.11</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAM</Symbol><CUSIP>368802104</CUSIP><Open_Price>59.14</Open_Price><High_Price>59.14</High_Price><Low_Price>58.67</Low_Price><Last_Price>58.82</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>6809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAM PRB</Symbol><CUSIP>368802401</CUSIP><Open_Price>25.06</Open_Price><High_Price>25.08</High_Price><Low_Price>25.02</Low_Price><Last_Price>25.07</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>2037</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAMB</Symbol><CUSIP>G3R239101</CUSIP><Open_Price>0</Open_Price><High_Price>5.38</High_Price><Low_Price>5.26</Low_Price><Last_Price>5.29</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>10333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.23</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>5.34</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAME</Symbol><CUSIP>36468G103</CUSIP><Open_Price>0</Open_Price><High_Price>.44</High_Price><Low_Price>.41</Low_Price><Last_Price>.44</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>16209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.43</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>.45</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GANX</Symbol><CUSIP>36269B105</CUSIP><Open_Price>0</Open_Price><High_Price>3.19</High_Price><Low_Price>3.13</Low_Price><Last_Price>3.15</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>3309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.11</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>3.24</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAP</Symbol><CUSIP>364760108</CUSIP><Open_Price>25.81</Open_Price><High_Price>25.9</High_Price><Low_Price>24.78</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>2054670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAPR</Symbol><CUSIP>33740F458</CUSIP><Open_Price>0</Open_Price><High_Price>39.96</High_Price><Low_Price>39.96</Low_Price><Last_Price>39.96</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GARP</Symbol><CUSIP>46436E403</CUSIP><Open_Price>68.21</Open_Price><High_Price>68.55</High_Price><Low_Price>68.2</Low_Price><Last_Price>68.51</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>2843</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GARY</Symbol><CUSIP>00764Q561</CUSIP><Open_Price>0</Open_Price><High_Price>20.41</High_Price><Low_Price>20.41</Low_Price><Last_Price>20.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>20.74</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>20.78</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GASS</Symbol><CUSIP>Y81669106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-7.08</Net_Change_in_Price><Trade_Volume>126</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GATX</Symbol><CUSIP>361448103</CUSIP><Open_Price>169.09</Open_Price><High_Price>171.05</High_Price><Low_Price>168.5</Low_Price><Last_Price>170.82</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>53924</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAU</Symbol><CUSIP>36352H100</CUSIP><Open_Price>2.62</Open_Price><High_Price>2.62</High_Price><Low_Price>2.46</Low_Price><Last_Price>2.56</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>222936</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAUG</Symbol><CUSIP>33740U653</CUSIP><Open_Price>39.25</Open_Price><High_Price>39.31</High_Price><Low_Price>39.25</Low_Price><Last_Price>39.31</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GAUZ</Symbol><CUSIP>M4757U106</CUSIP><Open_Price>0</Open_Price><High_Price>1.26</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1788</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBAB</Symbol><CUSIP>401664107</CUSIP><Open_Price>14.98</Open_Price><High_Price>14.98</High_Price><Low_Price>14.87</Low_Price><Last_Price>14.89</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>10112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBCI</Symbol><CUSIP>37637Q105</CUSIP><Open_Price>44.02</Open_Price><High_Price>44.82</High_Price><Low_Price>43.5</Low_Price><Last_Price>44.64</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>180747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBDC</Symbol><CUSIP>38173M102</CUSIP><Open_Price>0</Open_Price><High_Price>13.67</High_Price><Low_Price>13.41</Low_Price><Last_Price>13.58</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>32156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBF</Symbol><CUSIP>464288596</CUSIP><Open_Price>0</Open_Price><High_Price>104.8</High_Price><Low_Price>104.8</Low_Price><Last_Price>104.8</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>37</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBFH</Symbol><CUSIP>36166F100</CUSIP><Open_Price>0</Open_Price><High_Price>33.04</High_Price><Low_Price>32.44</Low_Price><Last_Price>32.44</Last_Price><Net_Change_in_Price>-1.56</Net_Change_in_Price><Trade_Volume>446</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBIL</Symbol><CUSIP>381430529</CUSIP><Open_Price>99.96</Open_Price><High_Price>99.97</High_Price><Low_Price>99.96</Low_Price><Last_Price>99.97</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>7202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBIO</Symbol><CUSIP>37148K209</CUSIP><Open_Price>0</Open_Price><High_Price>5.53</High_Price><Low_Price>5.41</Low_Price><Last_Price>5.45</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>3818</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBLI</Symbol><CUSIP>37959R103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBR</Symbol><CUSIP>643611106</CUSIP><Open_Price>.75</Open_Price><High_Price>.75</High_Price><Low_Price>.75</Low_Price><Last_Price>.75</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBTC</Symbol><CUSIP>389637109</CUSIP><Open_Price>69.48</Open_Price><High_Price>71.07</High_Price><Low_Price>69.07</Low_Price><Last_Price>70.13</Last_Price><Net_Change_in_Price>1.75</Net_Change_in_Price><Trade_Volume>131057</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBTG</Symbol><CUSIP>37890B100</CUSIP><Open_Price>7.65</Open_Price><High_Price>7.69</High_Price><Low_Price>7.48</Low_Price><Last_Price>7.52</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>533152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBUG</Symbol><CUSIP>85208P865</CUSIP><Open_Price>0</Open_Price><High_Price>43.34</High_Price><Low_Price>42.37</Low_Price><Last_Price>42.41</Last_Price><Net_Change_in_Price>-1.77</Net_Change_in_Price><Trade_Volume>420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GBX</Symbol><CUSIP>393657101</CUSIP><Open_Price>46.63</Open_Price><High_Price>47.63</High_Price><Low_Price>46.59</Low_Price><Last_Price>47.28</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>122733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCBC</Symbol><CUSIP>394357107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>39</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCL</Symbol><CUSIP>G3777K103</CUSIP><Open_Price>0</Open_Price><High_Price>1.05</High_Price><Low_Price>1.05</Low_Price><Last_Price>1.05</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1604</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCMG</Symbol><CUSIP>36831E108</CUSIP><Open_Price>0</Open_Price><High_Price>11.35</High_Price><Low_Price>11.27</Low_Price><Last_Price>11.28</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>11837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.18</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>11.38</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCO</Symbol><CUSIP>371532102</CUSIP><Open_Price>25</Open_Price><High_Price>25.08</High_Price><Low_Price>24.16</Low_Price><Last_Price>24.73</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>40490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCOR</Symbol><CUSIP>38149W101</CUSIP><Open_Price>41.52</Open_Price><High_Price>41.53</High_Price><Low_Price>41.52</Low_Price><Last_Price>41.53</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCOW</Symbol><CUSIP>69374H709</CUSIP><Open_Price>41.61</Open_Price><High_Price>41.69</High_Price><Low_Price>41.61</Low_Price><Last_Price>41.69</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCT</Symbol><CUSIP>G38644103</CUSIP><Open_Price>0</Open_Price><High_Price>40.51</High_Price><Low_Price>38.58</Low_Price><Last_Price>38.83</Last_Price><Net_Change_in_Price>-.49</Net_Change_in_Price><Trade_Volume>5345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.44</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>39.25</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCTS</Symbol><CUSIP>36170N107</CUSIP><Open_Price>1.27</Open_Price><High_Price>1.27</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.22</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>14896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCTS WS</Symbol><CUSIP>36170N115</CUSIP><Open_Price>.15</Open_Price><High_Price>.16</High_Price><Low_Price>.08</Low_Price><Last_Price>.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15999</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GCV</Symbol><CUSIP>36240B109</CUSIP><Open_Price>4.18</Open_Price><High_Price>4.28</High_Price><Low_Price>4.13</Low_Price><Last_Price>4.22</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>10126</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GD</Symbol><CUSIP>369550108</CUSIP><Open_Price>336.54</Open_Price><High_Price>343.47</High_Price><Low_Price>334.72</Low_Price><Last_Price>343.4</Last_Price><Net_Change_in_Price>6.74</Net_Change_in_Price><Trade_Volume>246045</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDDY</Symbol><CUSIP>380237107</CUSIP><Open_Price>123.61</Open_Price><High_Price>123.93</High_Price><Low_Price>118.48</Low_Price><Last_Price>118.52</Last_Price><Net_Change_in_Price>-5.56</Net_Change_in_Price><Trade_Volume>432162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDEC</Symbol><CUSIP>33740U679</CUSIP><Open_Price>37.81</Open_Price><High_Price>37.81</High_Price><Low_Price>37.81</Low_Price><Last_Price>37.81</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>369</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDEN</Symbol><CUSIP>381013101</CUSIP><Open_Price>0</Open_Price><High_Price>27.41</High_Price><Low_Price>26.94</Low_Price><Last_Price>27.35</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1616</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.01</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>27.56</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDEV</Symbol><CUSIP>G6529J209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>12.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDFN</Symbol><CUSIP>87975E784</CUSIP><Open_Price>0</Open_Price><High_Price>24.75</High_Price><Low_Price>24.75</Low_Price><Last_Price>24.75</Last_Price><Net_Change_in_Price>24.75</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDIV</Symbol><CUSIP>41151J703</CUSIP><Open_Price>16.72</Open_Price><High_Price>16.79</High_Price><Low_Price>16.68</Low_Price><Last_Price>16.79</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDL</Symbol><CUSIP>361570104</CUSIP><Open_Price>8.49</Open_Price><High_Price>8.49</High_Price><Low_Price>8.38</Low_Price><Last_Price>8.38</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDLC</Symbol><CUSIP>G40705108</CUSIP><Open_Price>42.2</Open_Price><High_Price>43.08</High_Price><Low_Price>42.2</Low_Price><Last_Price>42.68</Last_Price><Net_Change_in_Price>1.13</Net_Change_in_Price><Trade_Volume>7034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDO</Symbol><CUSIP>95790C107</CUSIP><Open_Price>11.87</Open_Price><High_Price>11.87</High_Price><Low_Price>11.81</Low_Price><Last_Price>11.82</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2997</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDOG</Symbol><CUSIP>389923103</CUSIP><Open_Price>15.81</Open_Price><High_Price>16.42</High_Price><Low_Price>15.81</Low_Price><Last_Price>16.42</Last_Price><Net_Change_in_Price>2.52</Net_Change_in_Price><Trade_Volume>2200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDOT</Symbol><CUSIP>39304D102</CUSIP><Open_Price>12.94</Open_Price><High_Price>12.94</High_Price><Low_Price>12.59</Low_Price><Last_Price>12.6</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>208146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDRX</Symbol><CUSIP>38246G108</CUSIP><Open_Price>0</Open_Price><High_Price>2.78</High_Price><Low_Price>2.73</Low_Price><Last_Price>2.76</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>51605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.74</Closing_Bid_Price><Closing_Bid_Size>4000</Closing_Bid_Size><Closing_Ask_Price>2.78</Closing_Ask_Price><Closing_Ask_Size>4000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDS</Symbol><CUSIP>36165L108</CUSIP><Open_Price>0</Open_Price><High_Price>38.69</High_Price><Low_Price>36.48</Low_Price><Last_Price>38.35</Last_Price><Net_Change_in_Price>3.43</Net_Change_in_Price><Trade_Volume>46794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>38.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDV</Symbol><CUSIP>36242H104</CUSIP><Open_Price>27.88</Open_Price><High_Price>27.88</High_Price><Low_Price>27.6</Low_Price><Last_Price>27.78</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>13017</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDV PRH</Symbol><CUSIP>36242H880</CUSIP><Open_Price>22.4</Open_Price><High_Price>22.56</High_Price><Low_Price>22.37</Low_Price><Last_Price>22.52</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>3296</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDV PRK</Symbol><CUSIP>36242H864</CUSIP><Open_Price>18.12</Open_Price><High_Price>18.3</High_Price><Low_Price>18.12</Low_Price><Last_Price>18.3</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>137</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDX</Symbol><CUSIP>92189F106</CUSIP><Open_Price>86.84</Open_Price><High_Price>87.16</High_Price><Low_Price>83.24</Low_Price><Last_Price>85.75</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>693812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDXD</Symbol><CUSIP>06367V709</CUSIP><Open_Price>8.23</Open_Price><High_Price>9.24</High_Price><Low_Price>8.13</Low_Price><Last_Price>8.54</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>60591</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDXJ</Symbol><CUSIP>92189F791</CUSIP><Open_Price>115.65</Open_Price><High_Price>116.05</High_Price><Low_Price>110.1</Low_Price><Last_Price>113.22</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>107038</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDXU</Symbol><CUSIP>063679542</CUSIP><Open_Price>249.93</Open_Price><High_Price>251.18</High_Price><Low_Price>221.39</Low_Price><Last_Price>241.71</Last_Price><Net_Change_in_Price>-3.2</Net_Change_in_Price><Trade_Volume>6123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDXW</Symbol><CUSIP>77926X486</CUSIP><Open_Price>55.97</Open_Price><High_Price>56.3</High_Price><Low_Price>55.97</Low_Price><Last_Price>56.3</Last_Price><Net_Change_in_Price>-2.32</Net_Change_in_Price><Trade_Volume>431</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDXY</Symbol><CUSIP>88634T881</CUSIP><Open_Price>15.86</Open_Price><High_Price>15.96</High_Price><Low_Price>15.49</Low_Price><Last_Price>15.83</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>17260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GDYN</Symbol><CUSIP>39813G109</CUSIP><Open_Price>0</Open_Price><High_Price>9.06</High_Price><Low_Price>8.73</Low_Price><Last_Price>8.84</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>11392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.73</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>8.91</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GE</Symbol><CUSIP>369604301</CUSIP><Open_Price>309.75</Open_Price><High_Price>320.86</High_Price><Low_Price>308.66</Low_Price><Last_Price>320.75</Last_Price><Net_Change_in_Price>12.72</Net_Change_in_Price><Trade_Volume>945508</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GECC</Symbol><CUSIP>390320703</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-6.98</Net_Change_in_Price><Trade_Volume>82</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GECCI</Symbol><CUSIP>390320885</CUSIP><Open_Price>0</Open_Price><High_Price>25.58</High_Price><Low_Price>25.58</Low_Price><Last_Price>25.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>25.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEF</Symbol><CUSIP>397624107</CUSIP><Open_Price>67.76</Open_Price><High_Price>68.72</High_Price><Low_Price>67.07</Low_Price><Last_Price>68.45</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>57406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEF B</Symbol><CUSIP>397624206</CUSIP><Open_Price>74.88</Open_Price><High_Price>75.58</High_Price><Low_Price>74.76</Low_Price><Last_Price>75.14</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>12766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEG</Symbol><CUSIP>39037G109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEGGL</Symbol><CUSIP>39037G208</CUSIP><Open_Price>0</Open_Price><High_Price>24.45</High_Price><Low_Price>24.45</Low_Price><Last_Price>24.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>24.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEHC</Symbol><CUSIP>36266G107</CUSIP><Open_Price>0</Open_Price><High_Price>83.54</High_Price><Low_Price>82.23</Low_Price><Last_Price>82.85</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>19482</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.13</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>82.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEL</Symbol><CUSIP>371927104</CUSIP><Open_Price>15.66</Open_Price><High_Price>16.06</High_Price><Low_Price>15.44</Low_Price><Last_Price>15.88</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>45043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GELS</Symbol><CUSIP>Q3978B109</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.86</Low_Price><Last_Price>.86</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEM</Symbol><CUSIP>381430206</CUSIP><Open_Price>42.48</Open_Price><High_Price>42.61</High_Price><Low_Price>42.48</Low_Price><Last_Price>42.61</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>1745</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEME</Symbol><CUSIP>900934506</CUSIP><Open_Price>0</Open_Price><High_Price>32.71</High_Price><Low_Price>32.71</Low_Price><Last_Price>32.71</Last_Price><Net_Change_in_Price>-.96</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEMI</Symbol><CUSIP>36866J105</CUSIP><Open_Price>0</Open_Price><High_Price>10.56</High_Price><Low_Price>10.03</Low_Price><Last_Price>10.37</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>22503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEN</Symbol><CUSIP>668771108</CUSIP><Open_Price>0</Open_Price><High_Price>27.15</High_Price><Low_Price>26.03</Low_Price><Last_Price>26.08</Last_Price><Net_Change_in_Price>-1.12</Net_Change_in_Price><Trade_Volume>49433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.11</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GENC</Symbol><CUSIP>368678108</CUSIP><Open_Price>0</Open_Price><High_Price>12.67</High_Price><Low_Price>12.67</Low_Price><Last_Price>12.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEND</Symbol><CUSIP>84858T681</CUSIP><Open_Price>0</Open_Price><High_Price>11.67</High_Price><Low_Price>11.67</Low_Price><Last_Price>11.67</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>19</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GENI</Symbol><CUSIP>G3934V109</CUSIP><Open_Price>11.1</Open_Price><High_Price>11.1</High_Price><Low_Price>10.65</Low_Price><Last_Price>10.78</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>880103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GENT</Symbol><CUSIP>84858T798</CUSIP><Open_Price>10.39</Open_Price><High_Price>10.39</High_Price><Low_Price>10.39</Low_Price><Last_Price>10.39</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEO</Symbol><CUSIP>36162J106</CUSIP><Open_Price>15.97</Open_Price><High_Price>16.11</High_Price><Low_Price>15.76</Low_Price><Last_Price>15.93</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>467484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEOS</Symbol><CUSIP>37364X109</CUSIP><Open_Price>0</Open_Price><High_Price>17.97</High_Price><Low_Price>17.5</Low_Price><Last_Price>17.71</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>2614</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>17.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GERN</Symbol><CUSIP>374163103</CUSIP><Open_Price>0</Open_Price><High_Price>1.36</High_Price><Low_Price>1.31</Low_Price><Last_Price>1.33</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>343694</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.32</Closing_Bid_Price><Closing_Bid_Size>12300</Closing_Bid_Size><Closing_Ask_Price>1.33</Closing_Ask_Price><Closing_Ask_Size>10900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GES</Symbol><CUSIP>401617105</CUSIP><Open_Price>16.75</Open_Price><High_Price>16.79</High_Price><Low_Price>16.75</Low_Price><Last_Price>16.79</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>99570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GETY</Symbol><CUSIP>374275105</CUSIP><Open_Price>1.33</Open_Price><High_Price>1.34</High_Price><Low_Price>1.3</Low_Price><Last_Price>1.31</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>390247</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEV</Symbol><CUSIP>36828A101</CUSIP><Open_Price>661.19</Open_Price><High_Price>679.77</High_Price><Low_Price>660</Low_Price><Last_Price>679.55</Last_Price><Net_Change_in_Price>25.98</Net_Change_in_Price><Trade_Volume>871631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEVO</Symbol><CUSIP>374396406</CUSIP><Open_Price>0</Open_Price><High_Price>2.09</High_Price><Low_Price>1.99</Low_Price><Last_Price>2.07</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>107537</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.05</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>2.07</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GEVX</Symbol><CUSIP>46143U518</CUSIP><Open_Price>33</Open_Price><High_Price>33.21</High_Price><Low_Price>33</Low_Price><Last_Price>33.2</Last_Price><Net_Change_in_Price>2.22</Net_Change_in_Price><Trade_Volume>713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GF</Symbol><CUSIP>644465106</CUSIP><Open_Price>11.48</Open_Price><High_Price>11.48</High_Price><Low_Price>11.48</Low_Price><Last_Price>11.48</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFAI</Symbol><CUSIP>G4236L138</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.61</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.47</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFEB</Symbol><CUSIP>33740U737</CUSIP><Open_Price>41.55</Open_Price><High_Price>41.58</High_Price><Low_Price>41.53</Low_Price><Last_Price>41.58</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFF</Symbol><CUSIP>398433102</CUSIP><Open_Price>73.77</Open_Price><High_Price>75.2</High_Price><Low_Price>73.47</Low_Price><Last_Price>75.04</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>60348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFI</Symbol><CUSIP>38059T106</CUSIP><Open_Price>44.07</Open_Price><High_Price>44.07</High_Price><Low_Price>42.1</Low_Price><Last_Price>43.56</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>342618</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFL</Symbol><CUSIP>36168Q104</CUSIP><Open_Price>43.08</Open_Price><High_Price>43.08</High_Price><Low_Price>42.47</Low_Price><Last_Price>42.88</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>324363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFLW</Symbol><CUSIP>92647X764</CUSIP><Open_Price>0</Open_Price><High_Price>28.35</High_Price><Low_Price>28.35</Low_Price><Last_Price>28.35</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.31</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFR</Symbol><CUSIP>39525U107</CUSIP><Open_Price>4.75</Open_Price><High_Price>4.86</High_Price><Low_Price>4.75</Low_Price><Last_Price>4.81</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>16869</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GFS</Symbol><CUSIP>G39387108</CUSIP><Open_Price>0</Open_Price><High_Price>36.98</High_Price><Low_Price>35.38</Low_Price><Last_Price>36.87</Last_Price><Net_Change_in_Price>1.97</Net_Change_in_Price><Trade_Volume>53843</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>36.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGAL</Symbol><CUSIP>399909100</CUSIP><Open_Price>0</Open_Price><High_Price>54.02</High_Price><Low_Price>52.79</Low_Price><Last_Price>53.67</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>7943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>53.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGB</Symbol><CUSIP>373737105</CUSIP><Open_Price>3.75</Open_Price><High_Price>3.81</High_Price><Low_Price>3.74</Low_Price><Last_Price>3.78</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1180892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGG</Symbol><CUSIP>384109104</CUSIP><Open_Price>82.1</Open_Price><High_Price>82.8</High_Price><Low_Price>81.89</Low_Price><Last_Price>82.64</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>195858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGLL</Symbol><CUSIP>25461A841</CUSIP><Open_Price>0</Open_Price><High_Price>101.94</High_Price><Low_Price>95.78</Low_Price><Last_Price>98.26</Last_Price><Net_Change_in_Price>1</Net_Change_in_Price><Trade_Volume>12052</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>95.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>100.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGLS</Symbol><CUSIP>25461A601</CUSIP><Open_Price>0</Open_Price><High_Price>6.84</High_Price><Low_Price>6.58</Low_Price><Last_Price>6.74</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>986597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.73</Closing_Bid_Price><Closing_Bid_Size>79100</Closing_Bid_Size><Closing_Ask_Price>6.74</Closing_Ask_Price><Closing_Ask_Size>87100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGN</Symbol><CUSIP>36465A109</CUSIP><Open_Price>5.18</Open_Price><High_Price>5.18</High_Price><Low_Price>5.14</Low_Price><Last_Price>5.16</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>9600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGR</Symbol><CUSIP>G9491K139</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.84</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGRW</Symbol><CUSIP>36261K202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGT</Symbol><CUSIP>36239Q109</CUSIP><Open_Price>4.22</Open_Price><High_Price>4.22</High_Price><Low_Price>4.19</Low_Price><Last_Price>4.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>23866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGT PRE</Symbol><CUSIP>36239Q505</CUSIP><Open_Price>21.12</Open_Price><High_Price>21.12</High_Price><Low_Price>21.12</Low_Price><Last_Price>21.12</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>176</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGT PRG</Symbol><CUSIP>36239Q604</CUSIP><Open_Price>21.28</Open_Price><High_Price>21.28</High_Price><Low_Price>21.28</Low_Price><Last_Price>21.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGTL</Symbol><CUSIP>36261K301</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>19.84</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>09/12/2022</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GGZ</Symbol><CUSIP>36249W104</CUSIP><Open_Price>15</Open_Price><High_Price>15.03</High_Price><Low_Price>14.96</Low_Price><Last_Price>14.96</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GH</Symbol><CUSIP>40131M109</CUSIP><Open_Price>0</Open_Price><High_Price>102.48</High_Price><Low_Price>101.21</Low_Price><Last_Price>101.78</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>12511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>102.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GHC</Symbol><CUSIP>384637104</CUSIP><Open_Price>1095.93</Open_Price><High_Price>1096.99</High_Price><Low_Price>1081.88</Low_Price><Last_Price>1087.26</Last_Price><Net_Change_in_Price>-11.34</Net_Change_in_Price><Trade_Volume>7916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GHG</Symbol><CUSIP>39579V100</CUSIP><Open_Price>1.69</Open_Price><High_Price>1.71</High_Price><Low_Price>1.68</Low_Price><Last_Price>1.7</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1421</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GHI</Symbol><CUSIP>02364V206</CUSIP><Open_Price>7.05</Open_Price><High_Price>7.35</High_Price><Low_Price>6.9</Low_Price><Last_Price>7.04</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>25279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GHM</Symbol><CUSIP>384556106</CUSIP><Open_Price>64.83</Open_Price><High_Price>66.38</High_Price><Low_Price>64.83</Low_Price><Last_Price>66.38</Last_Price><Net_Change_in_Price>2.15</Net_Change_in_Price><Trade_Volume>29444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GHRS</Symbol><CUSIP>G3855L106</CUSIP><Open_Price>0</Open_Price><High_Price>13.36</High_Price><Low_Price>12.97</Low_Price><Last_Price>13.27</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>3429</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.55</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GHY</Symbol><CUSIP>69346J106</CUSIP><Open_Price>12.37</Open_Price><High_Price>12.39</High_Price><Low_Price>12.31</Low_Price><Last_Price>12.35</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>26383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIB</Symbol><CUSIP>12532H104</CUSIP><Open_Price>92.15</Open_Price><High_Price>92.29</High_Price><Low_Price>90.66</Low_Price><Last_Price>91.14</Last_Price><Net_Change_in_Price>-1.16</Net_Change_in_Price><Trade_Volume>77388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIC</Symbol><CUSIP>37892E102</CUSIP><Open_Price>29.22</Open_Price><High_Price>29.52</High_Price><Low_Price>29.09</Low_Price><Last_Price>29.42</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>30605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIFI</Symbol><CUSIP>402307102</CUSIP><Open_Price>0</Open_Price><High_Price>11.96</High_Price><Low_Price>11.95</Low_Price><Last_Price>11.96</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>19603</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIG</Symbol><CUSIP>G38648104</CUSIP><Open_Price>0</Open_Price><High_Price>10.52</High_Price><Low_Price>10.52</Low_Price><Last_Price>10.52</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIGB</Symbol><CUSIP>381430479</CUSIP><Open_Price>46.25</Open_Price><High_Price>46.25</High_Price><Low_Price>46.25</Low_Price><Last_Price>46.25</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIGM</Symbol><CUSIP>Y2711Y112</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/20/2025</Last_Trade_Date><Closing_Bid_Price>1.14</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.83</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIII</Symbol><CUSIP>36237H101</CUSIP><Open_Price>0</Open_Price><High_Price>29.58</High_Price><Low_Price>28.83</Low_Price><Last_Price>29.48</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>5388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.23</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>29.74</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIL</Symbol><CUSIP>375916103</CUSIP><Open_Price>62.86</Open_Price><High_Price>63</High_Price><Low_Price>61.69</Low_Price><Last_Price>62.93</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>162322</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GILD</Symbol><CUSIP>375558103</CUSIP><Open_Price>0</Open_Price><High_Price>122.38</High_Price><Low_Price>121.27</Low_Price><Last_Price>121.61</Last_Price><Net_Change_in_Price>-1.14</Net_Change_in_Price><Trade_Volume>43223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>121.48</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>121.7</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GILT</Symbol><CUSIP>M51474118</CUSIP><Open_Price>0</Open_Price><High_Price>13.49</High_Price><Low_Price>13.18</Low_Price><Last_Price>13.38</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>9228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.29</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>13.53</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIND</Symbol><CUSIP>38149W481</CUSIP><Open_Price>0</Open_Price><High_Price>26.66</High_Price><Low_Price>26.61</Low_Price><Last_Price>26.66</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GINN</Symbol><CUSIP>38149W820</CUSIP><Open_Price>73.7</Open_Price><High_Price>73.7</High_Price><Low_Price>73.7</Low_Price><Last_Price>73.7</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIS</Symbol><CUSIP>370334104</CUSIP><Open_Price>46.48</Open_Price><High_Price>46.48</High_Price><Low_Price>45.61</Low_Price><Last_Price>45.72</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>2837917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GIW</Symbol><CUSIP>G3864J100</CUSIP><Open_Price>0</Open_Price><High_Price>9.89</High_Price><Low_Price>9.89</Low_Price><Last_Price>9.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>9.9</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GJH</Symbol><CUSIP>86311Q204</CUSIP><Open_Price>9.7</Open_Price><High_Price>9.7</High_Price><Low_Price>9.7</Low_Price><Last_Price>9.7</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GJS</Symbol><CUSIP>86311R301</CUSIP><Open_Price>23.27</Open_Price><High_Price>23.27</High_Price><Low_Price>23.24</Low_Price><Last_Price>23.24</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GJT</Symbol><CUSIP>86310N202</CUSIP><Open_Price>23.26</Open_Price><High_Price>23.26</High_Price><Low_Price>23.26</Low_Price><Last_Price>23.26</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GJUN</Symbol><CUSIP>33740F433</CUSIP><Open_Price>39.6</Open_Price><High_Price>39.6</High_Price><Low_Price>39.6</Low_Price><Last_Price>39.6</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>1868</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GKOS</Symbol><CUSIP>377322102</CUSIP><Open_Price>114.47</Open_Price><High_Price>114.47</High_Price><Low_Price>110.49</Low_Price><Last_Price>110.72</Last_Price><Net_Change_in_Price>-2.19</Net_Change_in_Price><Trade_Volume>152979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GL</Symbol><CUSIP>37959E102</CUSIP><Open_Price>139.63</Open_Price><High_Price>140</High_Price><Low_Price>138.23</Low_Price><Last_Price>138.42</Last_Price><Net_Change_in_Price>-1.44</Net_Change_in_Price><Trade_Volume>213899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GL PRD</Symbol><CUSIP>37959E300</CUSIP><Open_Price>16.77</Open_Price><High_Price>16.9</High_Price><Low_Price>16.77</Low_Price><Last_Price>16.9</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLAD</Symbol><CUSIP>376535878</CUSIP><Open_Price>0</Open_Price><High_Price>20.78</High_Price><Low_Price>20.57</Low_Price><Last_Price>20.7</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>694</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLBE</Symbol><CUSIP>M5216V106</CUSIP><Open_Price>0</Open_Price><High_Price>39.26</High_Price><Low_Price>37.35</Low_Price><Last_Price>37.84</Last_Price><Net_Change_in_Price>-1.48</Net_Change_in_Price><Trade_Volume>11862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLBS</Symbol><CUSIP>Y27265126</CUSIP><Open_Price>0</Open_Price><High_Price>1.69</High_Price><Low_Price>1.69</Low_Price><Last_Price>1.69</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLD</Symbol><CUSIP>78463V107</CUSIP><Open_Price>401.63</Open_Price><High_Price>401.74</High_Price><Low_Price>396.31</Low_Price><Last_Price>398.23</Last_Price><Net_Change_in_Price>1.92</Net_Change_in_Price><Trade_Volume>125404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLDB</Symbol><CUSIP>26923Q127</CUSIP><Open_Price>0</Open_Price><High_Price>24.11</High_Price><Low_Price>24.11</Low_Price><Last_Price>24.11</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/09/2025</Last_Trade_Date><Closing_Bid_Price>24.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLDD</Symbol><CUSIP>390607109</CUSIP><Open_Price>0</Open_Price><High_Price>13.25</High_Price><Low_Price>13.1</Low_Price><Last_Price>13.2</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>6620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.12</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>13.39</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLDG</Symbol><CUSIP>38149E101</CUSIP><Open_Price>1.25</Open_Price><High_Price>1.26</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.24</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>55245</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLDM</Symbol><CUSIP>98149E303</CUSIP><Open_Price>86.37</Open_Price><High_Price>86.37</High_Price><Low_Price>85.32</Low_Price><Last_Price>85.72</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>85271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLDW</Symbol><CUSIP>77926X494</CUSIP><Open_Price>53.38</Open_Price><High_Price>53.38</High_Price><Low_Price>53.38</Low_Price><Last_Price>53.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>35</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLIBA</Symbol><CUSIP>36164V602</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-36.59</Net_Change_in_Price><Trade_Volume>798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLIBK</Symbol><CUSIP>36164V800</CUSIP><Open_Price>0</Open_Price><High_Price>37.08</High_Price><Low_Price>35.59</Low_Price><Last_Price>35.9</Last_Price><Net_Change_in_Price>-1.33</Net_Change_in_Price><Trade_Volume>5308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.5</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>36.48</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLL</Symbol><CUSIP>74347Y698</CUSIP><Open_Price>25.71</Open_Price><High_Price>26.19</High_Price><Low_Price>25.6</Low_Price><Last_Price>25.98</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>32371</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLMD</Symbol><CUSIP>M47238148</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.92</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLNG</Symbol><CUSIP>G9456A100</CUSIP><Open_Price>0</Open_Price><High_Price>37.9</High_Price><Low_Price>37.22</Low_Price><Last_Price>37.88</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>9731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.69</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>38.19</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLNK</Symbol><CUSIP>38963V106</CUSIP><Open_Price>11.56</Open_Price><High_Price>11.83</High_Price><Low_Price>11.54</Low_Price><Last_Price>11.77</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>6061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLO</Symbol><CUSIP>18914E106</CUSIP><Open_Price>5.69</Open_Price><High_Price>5.71</High_Price><Low_Price>5.68</Low_Price><Last_Price>5.7</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>22453</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLOB</Symbol><CUSIP>L44385109</CUSIP><Open_Price>66.55</Open_Price><High_Price>67.07</High_Price><Low_Price>63.02</Low_Price><Last_Price>63.07</Last_Price><Net_Change_in_Price>-2.3</Net_Change_in_Price><Trade_Volume>479483</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLOO</Symbol><CUSIP>379598105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.79</Net_Change_in_Price><Trade_Volume>47</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLOP PRA</Symbol><CUSIP>Y2687W116</CUSIP><Open_Price>25.7</Open_Price><High_Price>25.7</High_Price><Low_Price>25.6</Low_Price><Last_Price>25.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLOP PRB</Symbol><CUSIP>Y2687W124</CUSIP><Open_Price>25.65</Open_Price><High_Price>25.75</High_Price><Low_Price>25.63</Low_Price><Last_Price>25.75</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLOP PRC</Symbol><CUSIP>Y2687W132</CUSIP><Open_Price>0</Open_Price><High_Price>25.45</High_Price><Low_Price>25.45</Low_Price><Last_Price>25.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLP</Symbol><CUSIP>37946R109</CUSIP><Open_Price>41.77</Open_Price><High_Price>42.44</High_Price><Low_Price>41.17</Low_Price><Last_Price>42.26</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>10157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLP PRB</Symbol><CUSIP>37946R307</CUSIP><Open_Price>25.79</Open_Price><High_Price>25.8</High_Price><Low_Price>25.79</Low_Price><Last_Price>25.8</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>349</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLPG</Symbol><CUSIP>36315X101</CUSIP><Open_Price>0</Open_Price><High_Price>33.1</High_Price><Low_Price>33.04</Low_Price><Last_Price>33.1</Last_Price><Net_Change_in_Price>33.1</Net_Change_in_Price><Trade_Volume>1099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLPI</Symbol><CUSIP>36467J108</CUSIP><Open_Price>0</Open_Price><High_Price>44.61</High_Price><Low_Price>44.06</Low_Price><Last_Price>44.41</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>29122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>44.67</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLQ</Symbol><CUSIP>18914C100</CUSIP><Open_Price>7.67</Open_Price><High_Price>7.74</High_Price><Low_Price>7.67</Low_Price><Last_Price>7.72</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1662</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLRE</Symbol><CUSIP>G4095J109</CUSIP><Open_Price>0</Open_Price><High_Price>14.57</High_Price><Low_Price>14.12</Low_Price><Last_Price>14.12</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>2361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLSI</Symbol><CUSIP>396879108</CUSIP><Open_Price>0</Open_Price><High_Price>19.51</High_Price><Low_Price>18.67</Low_Price><Last_Price>18.67</Last_Price><Net_Change_in_Price>-2.23</Net_Change_in_Price><Trade_Volume>2175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLTO</Symbol><CUSIP>36322Q206</CUSIP><Open_Price>0</Open_Price><High_Price>21.87</High_Price><Low_Price>21.62</Low_Price><Last_Price>21.62</Last_Price><Net_Change_in_Price>21.62</Net_Change_in_Price><Trade_Volume>597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLTR</Symbol><CUSIP>003263100</CUSIP><Open_Price>207.52</Open_Price><High_Price>207.52</High_Price><Low_Price>207.52</Low_Price><Last_Price>207.52</Last_Price><Net_Change_in_Price>-1.56</Net_Change_in_Price><Trade_Volume>177</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLUE</Symbol><CUSIP>61225M102</CUSIP><Open_Price>0</Open_Price><High_Price>15.81</High_Price><Low_Price>15.23</Low_Price><Last_Price>15.29</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>5758</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.13</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>15.44</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLW</Symbol><CUSIP>219350105</CUSIP><Open_Price>88.91</Open_Price><High_Price>90.7</High_Price><Low_Price>88.18</Low_Price><Last_Price>90.67</Last_Price><Net_Change_in_Price>3.11</Net_Change_in_Price><Trade_Volume>1247805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLXU</Symbol><CUSIP>26923Q580</CUSIP><Open_Price>12.39</Open_Price><High_Price>12.4</High_Price><Low_Price>12.39</Low_Price><Last_Price>12.4</Last_Price><Net_Change_in_Price>1.32</Net_Change_in_Price><Trade_Volume>875</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GLXY</Symbol><CUSIP>36317J209</CUSIP><Open_Price>0</Open_Price><High_Price>24.87</High_Price><Low_Price>22.48</Low_Price><Last_Price>24.77</Last_Price><Net_Change_in_Price>2.4</Net_Change_in_Price><Trade_Volume>157770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GM</Symbol><CUSIP>37045V100</CUSIP><Open_Price>81.16</Open_Price><High_Price>81.34</High_Price><Low_Price>79.58</Low_Price><Last_Price>80.98</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>1704520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMAB</Symbol><CUSIP>372303206</CUSIP><Open_Price>0</Open_Price><High_Price>31.84</High_Price><Low_Price>31.18</Low_Price><Last_Price>31.83</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>46115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.61</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>32.01</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMAR</Symbol><CUSIP>33740F482</CUSIP><Open_Price>40.95</Open_Price><High_Price>40.96</High_Price><Low_Price>40.93</Low_Price><Last_Price>40.96</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GME</Symbol><CUSIP>36467W109</CUSIP><Open_Price>20.25</Open_Price><High_Price>20.86</High_Price><Low_Price>20.18</Low_Price><Last_Price>20.62</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>827442</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GME WS</Symbol><CUSIP>36467W117</CUSIP><Open_Price>3.07</Open_Price><High_Price>3.28</High_Price><Low_Price>2.98</Low_Price><Last_Price>3.27</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>59965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMED</Symbol><CUSIP>379577208</CUSIP><Open_Price>87.11</Open_Price><High_Price>87.35</High_Price><Low_Price>85.74</Low_Price><Last_Price>87.3</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>259679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMEU</Symbol><CUSIP>26923Q721</CUSIP><Open_Price>8.84</Open_Price><High_Price>9.3</High_Price><Low_Price>8.74</Low_Price><Last_Price>9.11</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>29597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMF</Symbol><CUSIP>78463X301</CUSIP><Open_Price>0</Open_Price><High_Price>138.5</High_Price><Low_Price>138.5</Low_Price><Last_Price>138.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>32</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMGI</Symbol><CUSIP>381098300</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.78</Low_Price><Last_Price>.78</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>817</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMHS</Symbol><CUSIP>G3731B108</CUSIP><Open_Price>0</Open_Price><High_Price>1.01</High_Price><Low_Price>1.01</Low_Price><Last_Price>1.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMM</Symbol><CUSIP>G3937M114</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.12</Net_Change_in_Price><Trade_Volume>85</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMMF</Symbol><CUSIP>09290C749</CUSIP><Open_Price>100.25</Open_Price><High_Price>100.25</High_Price><Low_Price>100.25</Low_Price><Last_Price>100.25</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMOD</Symbol><CUSIP>90139K878</CUSIP><Open_Price>24.83</Open_Price><High_Price>24.95</High_Price><Low_Price>24.83</Low_Price><Last_Price>24.95</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>31</Trade_Volume><Last_Trade_Date>10/13/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMOI</Symbol><CUSIP>90139K407</CUSIP><Open_Price>33.96</Open_Price><High_Price>33.96</High_Price><Low_Price>33.96</Low_Price><Last_Price>33.96</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMRE</Symbol><CUSIP>37954A303</CUSIP><Open_Price>33.6</Open_Price><High_Price>34</High_Price><Low_Price>33.33</Low_Price><Last_Price>33.89</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>30661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMRE PRA</Symbol><CUSIP>37957W203</CUSIP><Open_Price>24.35</Open_Price><High_Price>24.35</High_Price><Low_Price>24.05</Low_Price><Last_Price>24.2</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>1335</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMRE PRB</Symbol><CUSIP>37954A402</CUSIP><Open_Price>25.12</Open_Price><High_Price>25.15</High_Price><Low_Price>25.01</Low_Price><Last_Price>25.01</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GMUB</Symbol><CUSIP>38149W549</CUSIP><Open_Price>51.18</Open_Price><High_Price>51.18</High_Price><Low_Price>51.18</Low_Price><Last_Price>51.18</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNE</Symbol><CUSIP>372284208</CUSIP><Open_Price>13.75</Open_Price><High_Price>13.78</High_Price><Low_Price>13.57</Low_Price><Last_Price>13.68</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>43987</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNK</Symbol><CUSIP>Y2685T131</CUSIP><Open_Price>18.39</Open_Price><High_Price>18.45</High_Price><Low_Price>18.06</Low_Price><Last_Price>18.44</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>125273</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNL</Symbol><CUSIP>379378201</CUSIP><Open_Price>8.6</Open_Price><High_Price>8.85</High_Price><Low_Price>8.59</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>829168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNL PRA</Symbol><CUSIP>379378300</CUSIP><Open_Price>23.32</Open_Price><High_Price>23.36</High_Price><Low_Price>22.97</Low_Price><Last_Price>22.98</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>5574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNL PRB</Symbol><CUSIP>379378409</CUSIP><Open_Price>22.81</Open_Price><High_Price>22.83</High_Price><Low_Price>22.4</Low_Price><Last_Price>22.47</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>1230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNL PRD</Symbol><CUSIP>379378508</CUSIP><Open_Price>24.6</Open_Price><High_Price>24.8</High_Price><Low_Price>24.6</Low_Price><Last_Price>24.73</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>2460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNL PRE</Symbol><CUSIP>379378607</CUSIP><Open_Price>23.66</Open_Price><High_Price>23.66</High_Price><Low_Price>23.52</Low_Price><Last_Price>23.52</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>2179</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNLN</Symbol><CUSIP>395330509</CUSIP><Open_Price>0</Open_Price><High_Price>1.61</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.6</Last_Price><Net_Change_in_Price>1.6</Net_Change_in_Price><Trade_Volume>927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNLX</Symbol><CUSIP>36870H103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.36</Net_Change_in_Price><Trade_Volume>632</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNMA</Symbol><CUSIP>46429B333</CUSIP><Open_Price>0</Open_Price><High_Price>44.39</High_Price><Low_Price>44.38</Low_Price><Last_Price>44.39</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>44.03</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>44.83</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNOM</Symbol><CUSIP>37960A214</CUSIP><Open_Price>0</Open_Price><High_Price>45.65</High_Price><Low_Price>45.65</Low_Price><Last_Price>45.65</Last_Price><Net_Change_in_Price>45.65</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNPX</Symbol><CUSIP>372446302</CUSIP><Open_Price>0</Open_Price><High_Price>1.82</High_Price><Low_Price>1.77</Low_Price><Last_Price>1.8</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNR</Symbol><CUSIP>78463X541</CUSIP><Open_Price>62.54</Open_Price><High_Price>62.73</High_Price><Low_Price>62.46</Low_Price><Last_Price>62.73</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNRC</Symbol><CUSIP>368736104</CUSIP><Open_Price>137.98</Open_Price><High_Price>141.91</High_Price><Low_Price>137.86</Low_Price><Last_Price>141.1</Last_Price><Net_Change_in_Price>4.73</Net_Change_in_Price><Trade_Volume>174958</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNS</Symbol><CUSIP>Y3005A117</CUSIP><Open_Price>.59</Open_Price><High_Price>.61</High_Price><Low_Price>.59</Low_Price><Last_Price>.61</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3238</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNSS</Symbol><CUSIP>36872P103</CUSIP><Open_Price>0</Open_Price><High_Price>2.18</High_Price><Low_Price>2.17</Low_Price><Last_Price>2.17</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNT</Symbol><CUSIP>36465E101</CUSIP><Open_Price>7.48</Open_Price><High_Price>7.49</High_Price><Low_Price>7.43</Low_Price><Last_Price>7.46</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>9932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNT PRA</Symbol><CUSIP>36465E200</CUSIP><Open_Price>21.02</Open_Price><High_Price>21.04</High_Price><Low_Price>21.02</Low_Price><Last_Price>21.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNTA</Symbol><CUSIP>36870W100</CUSIP><Open_Price>0</Open_Price><High_Price>1.43</High_Price><Low_Price>1.39</Low_Price><Last_Price>1.42</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1077</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNTX</Symbol><CUSIP>371901109</CUSIP><Open_Price>0</Open_Price><High_Price>23.76</High_Price><Low_Price>23.07</Low_Price><Last_Price>23.68</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>47258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.66</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>23.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GNW</Symbol><CUSIP>37247D106</CUSIP><Open_Price>9.02</Open_Price><High_Price>9.03</High_Price><Low_Price>8.86</Low_Price><Last_Price>8.97</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1537409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GO</Symbol><CUSIP>39874R101</CUSIP><Open_Price>0</Open_Price><High_Price>10.29</High_Price><Low_Price>9.98</Low_Price><Last_Price>10.19</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>46278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.07</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>10.26</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOAU</Symbol><CUSIP>26922A719</CUSIP><Open_Price>42.56</Open_Price><High_Price>42.56</High_Price><Low_Price>42.56</Low_Price><Last_Price>42.56</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOCO</Symbol><CUSIP>38046W204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.15</Net_Change_in_Price><Trade_Volume>18</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOCT</Symbol><CUSIP>33740U695</CUSIP><Open_Price>39.36</Open_Price><High_Price>39.36</High_Price><Low_Price>39.35</Low_Price><Last_Price>39.35</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOF</Symbol><CUSIP>40167F101</CUSIP><Open_Price>13</Open_Price><High_Price>13</High_Price><Low_Price>12.74</Low_Price><Last_Price>12.77</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>458696</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOGO</Symbol><CUSIP>38046C109</CUSIP><Open_Price>0</Open_Price><High_Price>4.88</High_Price><Low_Price>4.67</Low_Price><Last_Price>4.76</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>123772</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.81</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOLD</Symbol><CUSIP>00181T107</CUSIP><Open_Price>34.4</Open_Price><High_Price>34.94</High_Price><Low_Price>34.1</Low_Price><Last_Price>34.77</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>106412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOLF</Symbol><CUSIP>005098108</CUSIP><Open_Price>79.95</Open_Price><High_Price>82.14</High_Price><Low_Price>79.86</Low_Price><Last_Price>82.11</Last_Price><Net_Change_in_Price>2.29</Net_Change_in_Price><Trade_Volume>83624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOLY</Symbol><CUSIP>86280R878</CUSIP><Open_Price>34.94</Open_Price><High_Price>34.94</High_Price><Low_Price>34.94</Low_Price><Last_Price>34.94</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOD</Symbol><CUSIP>376536108</CUSIP><Open_Price>0</Open_Price><High_Price>10.89</High_Price><Low_Price>10.6</Low_Price><Last_Price>10.77</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>10416</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.66</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>10.88</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOODO</Symbol><CUSIP>376536884</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>23.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOG</Symbol><CUSIP>02079K107</CUSIP><Open_Price>0</Open_Price><High_Price>322.69</High_Price><Low_Price>310.74</Low_Price><Last_Price>315.31</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>237519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>315.02</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>315.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOGL</Symbol><CUSIP>02079K305</CUSIP><Open_Price>0</Open_Price><High_Price>322.17</High_Price><Low_Price>310.4</Low_Price><Last_Price>315.26</Last_Price><Net_Change_in_Price>2.13</Net_Change_in_Price><Trade_Volume>212558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>314.9</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>315.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOP</Symbol><CUSIP>500948609</CUSIP><Open_Price>39.02</Open_Price><High_Price>39.02</High_Price><Low_Price>39.02</Low_Price><Last_Price>39.02</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOS</Symbol><CUSIP>135086106</CUSIP><Open_Price>13.03</Open_Price><High_Price>13.61</High_Price><Low_Price>13.03</Low_Price><Last_Price>13.52</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>160327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOW</Symbol><CUSIP>77926X759</CUSIP><Open_Price>71.44</Open_Price><High_Price>71.44</High_Price><Low_Price>70.68</Low_Price><Last_Price>70.68</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOX</Symbol><CUSIP>26923N595</CUSIP><Open_Price>71.49</Open_Price><High_Price>73.12</High_Price><Low_Price>68.39</Low_Price><Last_Price>70.4</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>1994</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOOY</Symbol><CUSIP>88634T790</CUSIP><Open_Price>14.74</Open_Price><High_Price>14.79</High_Price><Low_Price>14.46</Low_Price><Last_Price>14.61</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>21667</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GORO</Symbol><CUSIP>38068T105</CUSIP><Open_Price>.84</Open_Price><High_Price>.84</High_Price><Low_Price>.79</Low_Price><Last_Price>.84</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>4115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOSS</Symbol><CUSIP>38341P102</CUSIP><Open_Price>0</Open_Price><High_Price>3.14</High_Price><Low_Price>2.85</Low_Price><Last_Price>2.88</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>76837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.85</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>2.88</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOTU</Symbol><CUSIP>36257Y109</CUSIP><Open_Price>2.35</Open_Price><High_Price>2.46</High_Price><Low_Price>2.35</Low_Price><Last_Price>2.44</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>58684</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOU</Symbol><CUSIP>38747R132</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.46</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>24.92</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOVI</Symbol><CUSIP>46138E107</CUSIP><Open_Price>0</Open_Price><High_Price>27.58</High_Price><Low_Price>27.54</Low_Price><Last_Price>27.54</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>2083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.54</Closing_Ask_Price><Closing_Ask_Size>7200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOVT</Symbol><CUSIP>46429B267</CUSIP><Open_Price>23.04</Open_Price><High_Price>23.04</High_Price><Low_Price>23.01</Low_Price><Last_Price>23.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>56301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOVX</Symbol><CUSIP>373678606</CUSIP><Open_Price>0</Open_Price><High_Price>.21</High_Price><Low_Price>.18</Low_Price><Last_Price>.21</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>30086</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GOVZ</Symbol><CUSIP>46436E577</CUSIP><Open_Price>9.26</Open_Price><High_Price>9.27</High_Price><Low_Price>9.22</Low_Price><Last_Price>9.23</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>15461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GP</Symbol><CUSIP>39540E401</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPC</Symbol><CUSIP>372460105</CUSIP><Open_Price>123.12</Open_Price><High_Price>124.78</High_Price><Low_Price>122.31</Low_Price><Last_Price>124</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>258749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPCR</Symbol><CUSIP>86366E106</CUSIP><Open_Price>0</Open_Price><High_Price>70</High_Price><Low_Price>65.78</Low_Price><Last_Price>68.08</Last_Price><Net_Change_in_Price>-1.46</Net_Change_in_Price><Trade_Volume>12910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.3</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>68.93</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPI</Symbol><CUSIP>398905109</CUSIP><Open_Price>393.81</Open_Price><High_Price>393.81</High_Price><Low_Price>388.7</Low_Price><Last_Price>392.58</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>35838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPIQ</Symbol><CUSIP>38149W630</CUSIP><Open_Price>0</Open_Price><High_Price>52.87</High_Price><Low_Price>52.1</Low_Price><Last_Price>52.31</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>31587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.28</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>52.32</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPIX</Symbol><CUSIP>38149W622</CUSIP><Open_Price>0</Open_Price><High_Price>52.69</High_Price><Low_Price>52.39</Low_Price><Last_Price>52.52</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>5022</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.33</Closing_Bid_Price><Closing_Bid_Size>7700</Closing_Bid_Size><Closing_Ask_Price>52.66</Closing_Ask_Price><Closing_Ask_Size>7700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPJA</Symbol><CUSIP>373334440</CUSIP><Open_Price>22.66</Open_Price><High_Price>22.69</High_Price><Low_Price>22.53</Low_Price><Last_Price>22.64</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>5772</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPK</Symbol><CUSIP>388689101</CUSIP><Open_Price>15.09</Open_Price><High_Price>15.27</High_Price><Low_Price>14.94</Low_Price><Last_Price>15.15</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1061807</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPMT</Symbol><CUSIP>38741L107</CUSIP><Open_Price>2.39</Open_Price><High_Price>2.41</High_Price><Low_Price>2.37</Low_Price><Last_Price>2.37</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>40382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPMT PRA</Symbol><CUSIP>38741L305</CUSIP><Open_Price>20.23</Open_Price><High_Price>20.32</High_Price><Low_Price>20.23</Low_Price><Last_Price>20.32</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPN</Symbol><CUSIP>37940X102</CUSIP><Open_Price>77.6</Open_Price><High_Price>77.99</High_Price><Low_Price>75</Low_Price><Last_Price>75.53</Last_Price><Net_Change_in_Price>-1.87</Net_Change_in_Price><Trade_Volume>914475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPOR</Symbol><CUSIP>402635502</CUSIP><Open_Price>203.28</Open_Price><High_Price>206.26</High_Price><Low_Price>202.13</Low_Price><Last_Price>206.16</Last_Price><Net_Change_in_Price>-1.83</Net_Change_in_Price><Trade_Volume>34465</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPRE</Symbol><CUSIP>393222104</CUSIP><Open_Price>0</Open_Price><High_Price>10.28</High_Price><Low_Price>9.84</Low_Price><Last_Price>10.27</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>11583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.15</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>10.36</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPRF</Symbol><CUSIP>38149W127</CUSIP><Open_Price>0</Open_Price><High_Price>50.9</High_Price><Low_Price>50.9</Low_Price><Last_Price>50.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.39</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>51.16</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPRK</Symbol><CUSIP>G38327105</CUSIP><Open_Price>7.43</Open_Price><High_Price>7.52</High_Price><Low_Price>7.23</Low_Price><Last_Price>7.29</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>351066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPRO</Symbol><CUSIP>38268T103</CUSIP><Open_Price>0</Open_Price><High_Price>1.46</High_Price><Low_Price>1.39</Low_Price><Last_Price>1.45</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>16403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.45</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.47</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPT</Symbol><CUSIP>02072L193</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-30.1</Net_Change_in_Price><Trade_Volume>49</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.47</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>30.62</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPTY</Symbol><CUSIP>88636R735</CUSIP><Open_Price>42.85</Open_Price><High_Price>42.85</High_Price><Low_Price>42.85</Low_Price><Last_Price>42.85</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GPUS</Symbol><CUSIP>09175M804</CUSIP><Open_Price>.22</Open_Price><High_Price>.29</High_Price><Low_Price>.21</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>277929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GQGU</Symbol><CUSIP>00775Y256</CUSIP><Open_Price>24.56</Open_Price><High_Price>24.56</High_Price><Low_Price>24.56</Low_Price><Last_Price>24.56</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRAB</Symbol><CUSIP>G4124C109</CUSIP><Open_Price>0</Open_Price><High_Price>5.13</High_Price><Low_Price>5.02</Low_Price><Last_Price>5.08</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>542462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.07</Closing_Bid_Price><Closing_Bid_Size>9300</Closing_Bid_Size><Closing_Ask_Price>5.09</Closing_Ask_Price><Closing_Ask_Size>11000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRAG</Symbol><CUSIP>88340F746</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>14.04</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>14.36</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRAL</Symbol><CUSIP>384747101</CUSIP><Open_Price>0</Open_Price><High_Price>89.35</High_Price><Low_Price>86.31</Low_Price><Last_Price>88.95</Last_Price><Net_Change_in_Price>3.34</Net_Change_in_Price><Trade_Volume>4094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>88.06</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>89.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRBK</Symbol><CUSIP>392709101</CUSIP><Open_Price>62.66</Open_Price><High_Price>63.26</High_Price><Low_Price>62</Low_Price><Last_Price>63.21</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>66436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRBK PRA</Symbol><CUSIP>392709200</CUSIP><Open_Price>0</Open_Price><High_Price>23.71</High_Price><Low_Price>23.71</Low_Price><Last_Price>23.71</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRC</Symbol><CUSIP>383082104</CUSIP><Open_Price>47.85</Open_Price><High_Price>48.17</High_Price><Low_Price>47.4</Low_Price><Last_Price>48.14</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>26605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRCE</Symbol><CUSIP>00439U104</CUSIP><Open_Price>0</Open_Price><High_Price>3.63</High_Price><Low_Price>3.54</Low_Price><Last_Price>3.63</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRDN</Symbol><CUSIP>40145W101</CUSIP><Open_Price>30.08</Open_Price><High_Price>30.08</High_Price><Low_Price>29.19</Low_Price><Last_Price>29.53</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>65070</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRDX</Symbol><CUSIP>33749P507</CUSIP><Open_Price>0</Open_Price><High_Price>4.89</High_Price><Low_Price>4.6</Low_Price><Last_Price>4.89</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>1056</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GREE</Symbol><CUSIP>39531G308</CUSIP><Open_Price>0</Open_Price><High_Price>1.66</High_Price><Low_Price>1.64</Low_Price><Last_Price>1.64</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.58</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.68</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GREEL</Symbol><CUSIP>39531G209</CUSIP><Open_Price>0</Open_Price><High_Price>18.53</High_Price><Low_Price>18.5</Low_Price><Last_Price>18.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>18.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRFS</Symbol><CUSIP>398438408</CUSIP><Open_Price>0</Open_Price><High_Price>9.3</High_Price><Low_Price>9.22</Low_Price><Last_Price>9.24</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>19429</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.17</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>9.34</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRI</Symbol><CUSIP>3622AW403</CUSIP><Open_Price>0</Open_Price><High_Price>.26</High_Price><Low_Price>.24</Low_Price><Last_Price>.26</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1571</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.29</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRID</Symbol><CUSIP>33737A108</CUSIP><Open_Price>0</Open_Price><High_Price>155.86</High_Price><Low_Price>154.77</Low_Price><Last_Price>155.76</Last_Price><Net_Change_in_Price>2.75</Net_Change_in_Price><Trade_Volume>4206</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>155.98</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRMN</Symbol><CUSIP>H2906T109</CUSIP><Open_Price>203.67</Open_Price><High_Price>204.08</High_Price><Low_Price>199.22</Low_Price><Last_Price>202.44</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>325062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRNB</Symbol><CUSIP>92189F171</CUSIP><Open_Price>24.34</Open_Price><High_Price>24.34</High_Price><Low_Price>24.33</Low_Price><Last_Price>24.33</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRND</Symbol><CUSIP>39854F101</CUSIP><Open_Price>13.66</Open_Price><High_Price>13.7</High_Price><Low_Price>13.27</Low_Price><Last_Price>13.31</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>359898</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRNJ</Symbol><CUSIP>45259A258</CUSIP><Open_Price>26</Open_Price><High_Price>26</High_Price><Low_Price>26</Low_Price><Last_Price>26</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRNQ</Symbol><CUSIP>39540F309</CUSIP><Open_Price>0</Open_Price><High_Price>1.83</High_Price><Low_Price>1.83</Low_Price><Last_Price>1.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRNT</Symbol><CUSIP>387432107</CUSIP><Open_Price>4.68</Open_Price><High_Price>4.71</High_Price><Low_Price>4.59</Low_Price><Last_Price>4.68</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>230618</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRNY</Symbol><CUSIP>886364231</CUSIP><Open_Price>24.97</Open_Price><High_Price>25.05</High_Price><Low_Price>24.81</Low_Price><Last_Price>24.99</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>42176</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRO</Symbol><CUSIP>10586A108</CUSIP><Open_Price>1.98</Open_Price><High_Price>2.01</High_Price><Low_Price>1.98</Low_Price><Last_Price>1.99</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GROV</Symbol><CUSIP>39957D201</CUSIP><Open_Price>1.11</Open_Price><High_Price>1.15</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.12</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>76351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GROW</Symbol><CUSIP>902952100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>2.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GROY</Symbol><CUSIP>38071H106</CUSIP><Open_Price>4.15</Open_Price><High_Price>4.15</High_Price><Low_Price>3.99</Low_Price><Last_Price>4.08</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>72856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GROY WS</Symbol><CUSIP>38071H122</CUSIP><Open_Price>1.98</Open_Price><High_Price>1.98</High_Price><Low_Price>1.98</Low_Price><Last_Price>1.98</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRPN</Symbol><CUSIP>399473206</CUSIP><Open_Price>0</Open_Price><High_Price>17.59</High_Price><Low_Price>17.19</Low_Price><Last_Price>17.3</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>9272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.16</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.46</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRRR</Symbol><CUSIP>G4000K175</CUSIP><Open_Price>0</Open_Price><High_Price>12.73</High_Price><Low_Price>11.51</Low_Price><Last_Price>12.58</Last_Price><Net_Change_in_Price>1.66</Net_Change_in_Price><Trade_Volume>10536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.46</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>12.75</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRRRW</Symbol><CUSIP>G4000K118</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>26</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRVY</Symbol><CUSIP>38911N206</CUSIP><Open_Price>0</Open_Price><High_Price>58.09</High_Price><Low_Price>58.09</Low_Price><Last_Price>58.09</Last_Price><Net_Change_in_Price>58.09</Net_Change_in_Price><Trade_Volume>336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>67.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRWG</Symbol><CUSIP>39986L109</CUSIP><Open_Price>0</Open_Price><High_Price>1.56</High_Price><Low_Price>1.5</Low_Price><Last_Price>1.54</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>8383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.49</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.58</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GRX</Symbol><CUSIP>36246K103</CUSIP><Open_Price>9.65</Open_Price><High_Price>9.65</High_Price><Low_Price>9.62</Low_Price><Last_Price>9.64</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>4675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GS</Symbol><CUSIP>38141G104</CUSIP><Open_Price>884</Open_Price><High_Price>914.43</High_Price><Low_Price>880.93</Low_Price><Last_Price>914.34</Last_Price><Net_Change_in_Price>35.34</Net_Change_in_Price><Trade_Volume>766802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GS PRA</Symbol><CUSIP>38143Y665</CUSIP><Open_Price>19.4</Open_Price><High_Price>19.71</High_Price><Low_Price>19.4</Low_Price><Last_Price>19.71</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>11515</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GS PRC</Symbol><CUSIP>38144X609</CUSIP><Open_Price>20.07</Open_Price><High_Price>20.13</High_Price><Low_Price>20.07</Low_Price><Last_Price>20.12</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GS PRD</Symbol><CUSIP>38144G804</CUSIP><Open_Price>19.5</Open_Price><High_Price>19.75</High_Price><Low_Price>19.5</Low_Price><Last_Price>19.71</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>9723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSAT</Symbol><CUSIP>378973507</CUSIP><Open_Price>0</Open_Price><High_Price>64.1</High_Price><Low_Price>62.1</Low_Price><Last_Price>64.1</Last_Price><Net_Change_in_Price>3.08</Net_Change_in_Price><Trade_Volume>4091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>63.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.55</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSBC</Symbol><CUSIP>390905107</CUSIP><Open_Price>0</Open_Price><High_Price>61.14</High_Price><Low_Price>61.14</Low_Price><Last_Price>61.14</Last_Price><Net_Change_in_Price>61.14</Net_Change_in_Price><Trade_Volume>578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>60.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>61.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSBD</Symbol><CUSIP>38147U107</CUSIP><Open_Price>9.32</Open_Price><High_Price>9.38</High_Price><Low_Price>9.19</Low_Price><Last_Price>9.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>385698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSEE</Symbol><CUSIP>381430164</CUSIP><Open_Price>57.62</Open_Price><High_Price>57.62</High_Price><Low_Price>57.62</Low_Price><Last_Price>57.62</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSEW</Symbol><CUSIP>381430438</CUSIP><Open_Price>85.52</Open_Price><High_Price>85.78</High_Price><Low_Price>85.52</Low_Price><Last_Price>85.78</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSG</Symbol><CUSIP>46428R107</CUSIP><Open_Price>22.99</Open_Price><High_Price>23.09</High_Price><Low_Price>22.95</Low_Price><Last_Price>23.08</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>30887</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSGO</Symbol><CUSIP>38149W440</CUSIP><Open_Price>0</Open_Price><High_Price>38.77</High_Price><Low_Price>38.77</Low_Price><Last_Price>38.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/20/2025</Last_Trade_Date><Closing_Bid_Price>39.74</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>40.58</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSHD</Symbol><CUSIP>38267D109</CUSIP><Open_Price>0</Open_Price><High_Price>72.4</High_Price><Low_Price>70.22</Low_Price><Last_Price>70.22</Last_Price><Net_Change_in_Price>-3.52</Net_Change_in_Price><Trade_Volume>2953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>69.47</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>71.16</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSHR</Symbol><CUSIP>G3852D107</CUSIP><Open_Price>0</Open_Price><High_Price>10.24</High_Price><Low_Price>10.23</Low_Price><Last_Price>10.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSIE</Symbol><CUSIP>381430107</CUSIP><Open_Price>43.28</Open_Price><High_Price>43.28</High_Price><Low_Price>43.12</Low_Price><Last_Price>43.23</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>15115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSIT</Symbol><CUSIP>36241U106</CUSIP><Open_Price>0</Open_Price><High_Price>6.76</High_Price><Low_Price>6.49</Low_Price><Last_Price>6.74</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>16535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.65</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>6.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSIW</Symbol><CUSIP>G3730L107</CUSIP><Open_Price>0</Open_Price><High_Price>.13</High_Price><Low_Price>.13</Low_Price><Last_Price>.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSK</Symbol><CUSIP>37733W204</CUSIP><Open_Price>49.24</Open_Price><High_Price>49.63</High_Price><Low_Price>49.09</Low_Price><Last_Price>49.63</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>484210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSL</Symbol><CUSIP>Y27183600</CUSIP><Open_Price>35.17</Open_Price><High_Price>35.44</High_Price><Low_Price>34.16</Low_Price><Last_Price>34.92</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>100125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSL PRB</Symbol><CUSIP>Y27183121</CUSIP><Open_Price>26.17</Open_Price><High_Price>26.21</High_Price><Low_Price>26.14</Low_Price><Last_Price>26.21</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>2487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSLC</Symbol><CUSIP>381430503</CUSIP><Open_Price>132.98</Open_Price><High_Price>132.98</High_Price><Low_Price>132.01</Low_Price><Last_Price>132.39</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>2363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSM</Symbol><CUSIP>G33856108</CUSIP><Open_Price>0</Open_Price><High_Price>4.68</High_Price><Low_Price>4.54</Low_Price><Last_Price>4.59</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>31072</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.64</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSOL</Symbol><CUSIP>38965D104</CUSIP><Open_Price>9.37</Open_Price><High_Price>9.69</High_Price><Low_Price>9.37</Low_Price><Last_Price>9.63</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>7740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSRF</Symbol><CUSIP>G4R12K107</CUSIP><Open_Price>0</Open_Price><High_Price>9.98</High_Price><Low_Price>9.98</Low_Price><Last_Price>9.98</Last_Price><Net_Change_in_Price>9.98</Net_Change_in_Price><Trade_Volume>3172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>9.99</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSRFU</Symbol><CUSIP>G4R12K123</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/31/2025</Last_Trade_Date><Closing_Bid_Price>8.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSST</Symbol><CUSIP>381430230</CUSIP><Open_Price>50.5</Open_Price><High_Price>50.5</High_Price><Low_Price>50.5</Low_Price><Last_Price>50.5</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1331</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSUN</Symbol><CUSIP>G4013A115</CUSIP><Open_Price>0</Open_Price><High_Price>1.14</High_Price><Low_Price>1.14</Low_Price><Last_Price>1.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GSY</Symbol><CUSIP>46090A887</CUSIP><Open_Price>50.25</Open_Price><High_Price>50.25</High_Price><Low_Price>50.25</Low_Price><Last_Price>50.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>53</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GT</Symbol><CUSIP>382550101</CUSIP><Open_Price>0</Open_Price><High_Price>8.94</High_Price><Low_Price>8.72</Low_Price><Last_Price>8.94</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>75701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.91</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>8.94</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTBP</Symbol><CUSIP>36254L308</CUSIP><Open_Price>0</Open_Price><High_Price>.85</High_Price><Low_Price>.81</Low_Price><Last_Price>.83</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTE</Symbol><CUSIP>38500T200</CUSIP><Open_Price>4.25</Open_Price><High_Price>4.27</High_Price><Low_Price>4.14</Low_Price><Last_Price>4.23</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>19788</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTEC</Symbol><CUSIP>G4095T107</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.62</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.49</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTEN</Symbol><CUSIP>G4002F109</CUSIP><Open_Price>0</Open_Price><High_Price>10.3</High_Price><Low_Price>10.29</Low_Price><Last_Price>10.3</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTES</Symbol><CUSIP>G39108108</CUSIP><Open_Price>21.6</Open_Price><High_Price>22.18</High_Price><Low_Price>21.56</Low_Price><Last_Price>22.06</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>485991</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTIM</Symbol><CUSIP>382140879</CUSIP><Open_Price>0</Open_Price><High_Price>1.2</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTIP</Symbol><CUSIP>381430362</CUSIP><Open_Price>49.15</Open_Price><High_Price>49.15</High_Price><Low_Price>49.15</Low_Price><Last_Price>49.15</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTLB</Symbol><CUSIP>37637K108</CUSIP><Open_Price>0</Open_Price><High_Price>37.2</High_Price><Low_Price>35.92</Low_Price><Last_Price>36.19</Last_Price><Net_Change_in_Price>-1.34</Net_Change_in_Price><Trade_Volume>73419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTLS</Symbol><CUSIP>16115Q308</CUSIP><Open_Price>206.23</Open_Price><High_Price>206.24</High_Price><Low_Price>206.02</Low_Price><Last_Price>206.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>188108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTM</Symbol><CUSIP>98980F104</CUSIP><Open_Price>0</Open_Price><High_Price>10.25</High_Price><Low_Price>9.57</Low_Price><Last_Price>9.62</Last_Price><Net_Change_in_Price>-.55</Net_Change_in_Price><Trade_Volume>76926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTN</Symbol><CUSIP>389375106</CUSIP><Open_Price>4.86</Open_Price><High_Price>4.93</High_Price><Low_Price>4.76</Low_Price><Last_Price>4.8</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>324171</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTN A</Symbol><CUSIP>389375205</CUSIP><Open_Price>12.07</Open_Price><High_Price>13</High_Price><Low_Price>11.55</Low_Price><Last_Price>12.2</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>2497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTO</Symbol><CUSIP>46090A804</CUSIP><Open_Price>47.43</Open_Price><High_Price>47.43</High_Price><Low_Price>47.4</Low_Price><Last_Price>47.4</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTOP</Symbol><CUSIP>38149W432</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>39.21</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>40.04</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTX</Symbol><CUSIP>366505105</CUSIP><Open_Price>0</Open_Price><High_Price>17.63</High_Price><Low_Price>16.86</Low_Price><Last_Price>17.39</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>29607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.21</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>17.53</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GTY</Symbol><CUSIP>374297109</CUSIP><Open_Price>27.31</Open_Price><High_Price>27.67</High_Price><Low_Price>27.1</Low_Price><Last_Price>27.56</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>161099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUG</Symbol><CUSIP>40170T106</CUSIP><Open_Price>15.42</Open_Price><High_Price>15.42</High_Price><Low_Price>15.29</Low_Price><Last_Price>15.33</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUNR</Symbol><CUSIP>33939L407</CUSIP><Open_Price>46.15</Open_Price><High_Price>46.57</High_Price><Low_Price>46.15</Low_Price><Last_Price>46.57</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>4459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GURE</Symbol><CUSIP>40251W507</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>2.96</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GURU</Symbol><CUSIP>37950E341</CUSIP><Open_Price>0</Open_Price><High_Price>61.82</High_Price><Low_Price>61.82</Low_Price><Last_Price>61.82</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>11/25/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUSE</Symbol><CUSIP>38149W424</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.15</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>41.02</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUSH</Symbol><CUSIP>25460G500</CUSIP><Open_Price>21.77</Open_Price><High_Price>22.95</High_Price><Low_Price>21.65</Low_Price><Last_Price>22.82</Last_Price><Net_Change_in_Price>1</Net_Change_in_Price><Trade_Volume>6477</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUT</Symbol><CUSIP>36240A101</CUSIP><Open_Price>6.03</Open_Price><High_Price>6.08</High_Price><Low_Price>6.03</Low_Price><Last_Price>6.06</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>7227</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUT PRC</Symbol><CUSIP>36240A408</CUSIP><Open_Price>22.28</Open_Price><High_Price>22.28</High_Price><Low_Price>22.17</Low_Price><Last_Price>22.26</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GUTS</Symbol><CUSIP>35168W103</CUSIP><Open_Price>0</Open_Price><High_Price>2.29</High_Price><Low_Price>2.22</Low_Price><Last_Price>2.26</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>58278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.24</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>2.26</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GVA</Symbol><CUSIP>387328107</CUSIP><Open_Price>116.12</Open_Price><High_Price>119.92</High_Price><Low_Price>115.7</Low_Price><Last_Price>118.67</Last_Price><Net_Change_in_Price>3.32</Net_Change_in_Price><Trade_Volume>202513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GVAL</Symbol><CUSIP>132061409</CUSIP><Open_Price>31.49</Open_Price><High_Price>31.49</High_Price><Low_Price>31.49</Low_Price><Last_Price>31.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>57</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GVH</Symbol><CUSIP>G3R39B116</CUSIP><Open_Price>0</Open_Price><High_Price>1.51</High_Price><Low_Price>1.31</Low_Price><Last_Price>1.36</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>1896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GVI</Symbol><CUSIP>464288612</CUSIP><Open_Price>107.3</Open_Price><High_Price>107.32</High_Price><Low_Price>107.29</Low_Price><Last_Price>107.32</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>2490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GVLE</Symbol><CUSIP>38149W416</CUSIP><Open_Price>0</Open_Price><High_Price>41.06</High_Price><Low_Price>41.06</Low_Price><Last_Price>41.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>40.65</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>41.49</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GVLU</Symbol><CUSIP>886364520</CUSIP><Open_Price>24.67</Open_Price><High_Price>24.67</High_Price><Low_Price>24.67</Low_Price><Last_Price>24.67</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>5669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GWAV</Symbol><CUSIP>57630J502</CUSIP><Open_Price>0</Open_Price><High_Price>4.64</High_Price><Low_Price>4.64</Low_Price><Last_Price>4.64</Last_Price><Net_Change_in_Price>4.64</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GWH</Symbol><CUSIP>26916J205</CUSIP><Open_Price>2.05</Open_Price><High_Price>2.11</High_Price><Low_Price>1.98</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>73690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GWH WS</Symbol><CUSIP>26916J114</CUSIP><Open_Price>.05</Open_Price><High_Price>.08</High_Price><Low_Price>.05</Low_Price><Last_Price>.08</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>23776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GWRE</Symbol><CUSIP>40171V100</CUSIP><Open_Price>200.92</Open_Price><High_Price>200.92</High_Price><Low_Price>187.57</Low_Price><Last_Price>187.63</Last_Price><Net_Change_in_Price>-13.38</Net_Change_in_Price><Trade_Volume>194792</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GWRS</Symbol><CUSIP>379463102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-8.54</Net_Change_in_Price><Trade_Volume>228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GWW</Symbol><CUSIP>384802104</CUSIP><Open_Price>1007.28</Open_Price><High_Price>1012.93</High_Price><Low_Price>997.78</Low_Price><Last_Price>1003.81</Last_Price><Net_Change_in_Price>-5.24</Net_Change_in_Price><Trade_Volume>53081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXAI</Symbol><CUSIP>62911P300</CUSIP><Open_Price>0</Open_Price><High_Price>1.16</High_Price><Low_Price>1.08</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXC</Symbol><CUSIP>78463X400</CUSIP><Open_Price>96.83</Open_Price><High_Price>96.87</High_Price><Low_Price>96.83</Low_Price><Last_Price>96.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>79</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXDW</Symbol><CUSIP>37954Y418</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.79</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>24.83</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXO</Symbol><CUSIP>36262G101</CUSIP><Open_Price>52.77</Open_Price><High_Price>54.31</High_Price><Low_Price>52.51</Low_Price><Last_Price>54.3</Last_Price><Net_Change_in_Price>1.66</Net_Change_in_Price><Trade_Volume>209552</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXPC</Symbol><CUSIP>37960A297</CUSIP><Open_Price>30.07</Open_Price><High_Price>30.07</High_Price><Low_Price>29.43</Low_Price><Last_Price>29.43</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXPT</Symbol><CUSIP>37960A289</CUSIP><Open_Price>27.35</Open_Price><High_Price>27.35</High_Price><Low_Price>27.35</Low_Price><Last_Price>27.35</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GXRP</Symbol><CUSIP>38965L106</CUSIP><Open_Price>37.18</Open_Price><High_Price>38.74</High_Price><Low_Price>36.96</Low_Price><Last_Price>38.74</Last_Price><Net_Change_in_Price>3</Net_Change_in_Price><Trade_Volume>1139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GYLD</Symbol><CUSIP>04273H104</CUSIP><Open_Price>13.25</Open_Price><High_Price>13.5</High_Price><Low_Price>13.25</Low_Price><Last_Price>13.5</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>GYRE</Symbol><CUSIP>403783103</CUSIP><Open_Price>0</Open_Price><High_Price>6.98</High_Price><Low_Price>6.79</Low_Price><Last_Price>6.79</Last_Price><Net_Change_in_Price>6.79</Net_Change_in_Price><Trade_Volume>1050</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>H</Symbol><CUSIP>448579102</CUSIP><Open_Price>160.75</Open_Price><High_Price>166.12</High_Price><Low_Price>160.07</Low_Price><Last_Price>165.57</Last_Price><Net_Change_in_Price>5.25</Net_Change_in_Price><Trade_Volume>227981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HACK</Symbol><CUSIP>032108664</CUSIP><Open_Price>80.44</Open_Price><High_Price>80.44</High_Price><Low_Price>79.22</Low_Price><Last_Price>79.22</Last_Price><Net_Change_in_Price>-1.53</Net_Change_in_Price><Trade_Volume>652</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAE</Symbol><CUSIP>405024100</CUSIP><Open_Price>80.27</Open_Price><High_Price>80.37</High_Price><Low_Price>79.08</Low_Price><Last_Price>79.98</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>126872</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAFC</Symbol><CUSIP>410495204</CUSIP><Open_Price>0</Open_Price><High_Price>26.92</High_Price><Low_Price>26.51</Low_Price><Last_Price>26.77</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>2580</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>27.05</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAFN</Symbol><CUSIP>Y2990R101</CUSIP><Open_Price>5.3</Open_Price><High_Price>5.3</High_Price><Low_Price>5.17</Low_Price><Last_Price>5.21</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>244724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAIN</Symbol><CUSIP>405217100</CUSIP><Open_Price>0</Open_Price><High_Price>1.07</High_Price><Low_Price>1.04</Low_Price><Last_Price>1.05</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>40711</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.02</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>1.08</Closing_Ask_Price><Closing_Ask_Size>3700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAL</Symbol><CUSIP>406216101</CUSIP><Open_Price>28.34</Open_Price><High_Price>29.89</High_Price><Low_Price>28.22</Low_Price><Last_Price>29.6</Last_Price><Net_Change_in_Price>1.34</Net_Change_in_Price><Trade_Volume>2117249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HALO</Symbol><CUSIP>40637H109</CUSIP><Open_Price>0</Open_Price><High_Price>70.34</High_Price><Low_Price>67.73</Low_Price><Last_Price>70.32</Last_Price><Net_Change_in_Price>3.03</Net_Change_in_Price><Trade_Volume>21165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>69.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>70.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAS</Symbol><CUSIP>418056107</CUSIP><Open_Price>0</Open_Price><High_Price>83.09</High_Price><Low_Price>81.79</Low_Price><Last_Price>82.89</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>8227</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>83.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HASI</Symbol><CUSIP>41068X100</CUSIP><Open_Price>31.63</Open_Price><High_Price>32.04</High_Price><Low_Price>31.51</Low_Price><Last_Price>31.82</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>351534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAUS</Symbol><CUSIP>886364587</CUSIP><Open_Price>17.77</Open_Price><High_Price>17.77</High_Price><Low_Price>17.77</Low_Price><Last_Price>17.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>99</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAUZ</Symbol><CUSIP>233051846</CUSIP><Open_Price>23.24</Open_Price><High_Price>23.24</High_Price><Low_Price>23.24</Low_Price><Last_Price>23.24</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAWX</Symbol><CUSIP>46435G847</CUSIP><Open_Price>40.01</Open_Price><High_Price>40.01</High_Price><Low_Price>40.01</Low_Price><Last_Price>40.01</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HAYW</Symbol><CUSIP>421298100</CUSIP><Open_Price>15.52</Open_Price><High_Price>15.83</High_Price><Low_Price>15.46</Low_Price><Last_Price>15.77</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>699958</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBAN</Symbol><CUSIP>446150104</CUSIP><Open_Price>0</Open_Price><High_Price>17.59</High_Price><Low_Price>17.14</Low_Price><Last_Price>17.48</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1499751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.47</Closing_Bid_Price><Closing_Bid_Size>3500</Closing_Bid_Size><Closing_Ask_Price>17.49</Closing_Ask_Price><Closing_Ask_Size>3500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBANL</Symbol><CUSIP>446150773</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-25.5</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBANM</Symbol><CUSIP>446150781</CUSIP><Open_Price>0</Open_Price><High_Price>22.3</High_Price><Low_Price>22.3</Low_Price><Last_Price>22.3</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBANP</Symbol><CUSIP>446150823</CUSIP><Open_Price>0</Open_Price><High_Price>17.2</High_Price><Low_Price>17.12</Low_Price><Last_Price>17.2</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBB</Symbol><CUSIP>40701T104</CUSIP><Open_Price>16.41</Open_Price><High_Price>16.41</High_Price><Low_Price>15.87</Low_Price><Last_Price>16</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>6977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBCP</Symbol><CUSIP>43689E107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>58.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBDC</Symbol><CUSIP>88636V744</CUSIP><Open_Price>0</Open_Price><High_Price>25.15</High_Price><Low_Price>25.13</Low_Price><Last_Price>25.15</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBIO</Symbol><CUSIP>416906105</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.65</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.64</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBM</Symbol><CUSIP>443628102</CUSIP><Open_Price>20.28</Open_Price><High_Price>20.68</High_Price><Low_Price>19.7</Low_Price><Last_Price>20.1</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1205850</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBNB</Symbol><CUSIP>G46127109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>42</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBNC</Symbol><CUSIP>440407104</CUSIP><Open_Price>0</Open_Price><High_Price>16.68</High_Price><Low_Price>16.46</Low_Price><Last_Price>16.55</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>3520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.39</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>16.68</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBR</Symbol><CUSIP>136945102</CUSIP><Open_Price>0</Open_Price><High_Price>16.35</High_Price><Low_Price>16.31</Low_Price><Last_Price>16.35</Last_Price><Net_Change_in_Price>1.81</Net_Change_in_Price><Trade_Volume>623</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HBT</Symbol><CUSIP>404111106</CUSIP><Open_Price>0</Open_Price><High_Price>25.46</High_Price><Low_Price>25.46</Low_Price><Last_Price>25.46</Last_Price><Net_Change_in_Price>25.46</Net_Change_in_Price><Trade_Volume>166</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCA</Symbol><CUSIP>40412C101</CUSIP><Open_Price>465.8</Open_Price><High_Price>470.47</High_Price><Low_Price>463.82</Low_Price><Last_Price>470.39</Last_Price><Net_Change_in_Price>3.53</Net_Change_in_Price><Trade_Volume>172888</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCACU</Symbol><CUSIP>G42386121</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCAI</Symbol><CUSIP>G4645R114</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/28/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>1.56</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCAT</Symbol><CUSIP>42225T107</CUSIP><Open_Price>0</Open_Price><High_Price>2.41</High_Price><Low_Price>2.26</Low_Price><Last_Price>2.28</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>15283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.25</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>2.28</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCC</Symbol><CUSIP>93627C101</CUSIP><Open_Price>88.79</Open_Price><High_Price>89.78</High_Price><Low_Price>87.15</Low_Price><Last_Price>89.55</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>163256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCHL</Symbol><CUSIP>G4337R109</CUSIP><Open_Price>0</Open_Price><High_Price>3.9</High_Price><Low_Price>3.9</Low_Price><Last_Price>3.9</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCI</Symbol><CUSIP>40416E103</CUSIP><Open_Price>191.78</Open_Price><High_Price>191.78</High_Price><Low_Price>183.17</Low_Price><Last_Price>183.89</Last_Price><Net_Change_in_Price>-7.8</Net_Change_in_Price><Trade_Volume>29411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCKT</Symbol><CUSIP>404609109</CUSIP><Open_Price>0</Open_Price><High_Price>19.66</High_Price><Low_Price>19.53</Low_Price><Last_Price>19.55</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>3750</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.38</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>19.7</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCM</Symbol><CUSIP>44842L103</CUSIP><Open_Price>0</Open_Price><High_Price>13.68</High_Price><Low_Price>13.53</Low_Price><Last_Price>13.68</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>1561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCMT</Symbol><CUSIP>25461A726</CUSIP><Open_Price>38.4</Open_Price><High_Price>38.65</High_Price><Low_Price>38.39</Low_Price><Last_Price>38.65</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>2155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCSG</Symbol><CUSIP>421906108</CUSIP><Open_Price>0</Open_Price><High_Price>19.18</High_Price><Low_Price>17.01</Low_Price><Last_Price>17.39</Last_Price><Net_Change_in_Price>-1.76</Net_Change_in_Price><Trade_Volume>40810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.18</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.56</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCTI</Symbol><CUSIP>42227W306</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.54</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1510</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCWB</Symbol><CUSIP>40423R204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCWC</Symbol><CUSIP>42227T105</CUSIP><Open_Price>.28</Open_Price><High_Price>.28</High_Price><Low_Price>.28</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HCXY</Symbol><CUSIP>427096847</CUSIP><Open_Price>0</Open_Price><High_Price>25.57</High_Price><Low_Price>25.57</Low_Price><Last_Price>25.57</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HD</Symbol><CUSIP>437076102</CUSIP><Open_Price>343.43</Open_Price><High_Price>348.38</High_Price><Low_Price>341</Low_Price><Last_Price>345.82</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>1100727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HDB</Symbol><CUSIP>40415F101</CUSIP><Open_Price>36.65</Open_Price><High_Price>36.65</High_Price><Low_Price>36.13</Low_Price><Last_Price>36.48</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>720785</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HDGE</Symbol><CUSIP>00768Y412</CUSIP><Open_Price>16.19</Open_Price><High_Price>16.19</High_Price><Low_Price>16.08</Low_Price><Last_Price>16.08</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HDL</Symbol><CUSIP>86803S106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-16.06</Net_Change_in_Price><Trade_Volume>40</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HDSN</Symbol><CUSIP>444144109</CUSIP><Open_Price>0</Open_Price><High_Price>6.85</High_Price><Low_Price>6.76</Low_Price><Last_Price>6.79</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>10043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.73</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>6.86</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HDV</Symbol><CUSIP>46429B663</CUSIP><Open_Price>121.34</Open_Price><High_Price>122.56</High_Price><Low_Price>120.83</Low_Price><Last_Price>122.17</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>37402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HE</Symbol><CUSIP>419870100</CUSIP><Open_Price>12.38</Open_Price><High_Price>12.63</High_Price><Low_Price>12.21</Low_Price><Last_Price>12.63</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>1021618</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEAL</Symbol><CUSIP>37954Y137</CUSIP><Open_Price>0</Open_Price><High_Price>29.42</High_Price><Low_Price>29.42</Low_Price><Last_Price>29.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>23.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>35.56</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HECA</Symbol><CUSIP>26923Q747</CUSIP><Open_Price>27.65</Open_Price><High_Price>27.65</High_Price><Low_Price>27.58</Low_Price><Last_Price>27.58</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEDJ</Symbol><CUSIP>97717X701</CUSIP><Open_Price>53.51</Open_Price><High_Price>53.51</High_Price><Low_Price>53.51</Low_Price><Last_Price>53.51</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEFA</Symbol><CUSIP>46434V803</CUSIP><Open_Price>41.81</Open_Price><High_Price>41.83</High_Price><Low_Price>41.66</Low_Price><Last_Price>41.83</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>31815</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEGD</Symbol><CUSIP>53656F599</CUSIP><Open_Price>25.36</Open_Price><High_Price>25.36</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.32</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEI</Symbol><CUSIP>422806109</CUSIP><Open_Price>323.22</Open_Price><High_Price>329.75</High_Price><Low_Price>320.75</Low_Price><Last_Price>329.31</Last_Price><Net_Change_in_Price>5.72</Net_Change_in_Price><Trade_Volume>88730</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEI A</Symbol><CUSIP>422806208</CUSIP><Open_Price>252.33</Open_Price><High_Price>257.62</High_Price><Low_Price>252.16</Low_Price><Last_Price>257.25</Last_Price><Net_Change_in_Price>4.82</Net_Change_in_Price><Trade_Volume>107607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HELE</Symbol><CUSIP>G4388N106</CUSIP><Open_Price>0</Open_Price><High_Price>20.99</High_Price><Low_Price>19.85</Low_Price><Last_Price>20.58</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>7277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.41</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>20.8</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HELO</Symbol><CUSIP>46654Q724</CUSIP><Open_Price>66.46</Open_Price><High_Price>66.46</High_Price><Low_Price>66.43</Low_Price><Last_Price>66.44</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEPS</Symbol><CUSIP>23292B104</CUSIP><Open_Price>0</Open_Price><High_Price>2.56</High_Price><Low_Price>2.54</Low_Price><Last_Price>2.56</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>3918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.98</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEQ</Symbol><CUSIP>47804L102</CUSIP><Open_Price>10.77</Open_Price><High_Price>10.78</High_Price><Low_Price>10.74</Low_Price><Last_Price>10.77</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>11140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEQT</Symbol><CUSIP>82889N764</CUSIP><Open_Price>32.1</Open_Price><High_Price>32.11</High_Price><Low_Price>32.07</Low_Price><Last_Price>32.07</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HERE</Symbol><CUSIP>74767N107</CUSIP><Open_Price>0</Open_Price><High_Price>5.14</High_Price><Low_Price>5.11</Low_Price><Last_Price>5.14</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.05</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.22</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HERZ</Symbol><CUSIP>42804T106</CUSIP><Open_Price>0</Open_Price><High_Price>2.28</High_Price><Low_Price>2.23</Low_Price><Last_Price>2.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.73</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.64</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HESM</Symbol><CUSIP>428103105</CUSIP><Open_Price>34.58</Open_Price><High_Price>34.82</High_Price><Low_Price>34.15</Low_Price><Last_Price>34.65</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>324592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEWJ</Symbol><CUSIP>46434V886</CUSIP><Open_Price>52.94</Open_Price><High_Price>52.94</High_Price><Low_Price>52.94</Low_Price><Last_Price>52.94</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HEZU</Symbol><CUSIP>46434V639</CUSIP><Open_Price>44.34</Open_Price><High_Price>44.34</High_Price><Low_Price>44.34</Low_Price><Last_Price>44.34</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HF</Symbol><CUSIP>88636J501</CUSIP><Open_Price>21.08</Open_Price><High_Price>21.09</High_Price><Low_Price>21.08</Low_Price><Last_Price>21.09</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFEQ</Symbol><CUSIP>886364371</CUSIP><Open_Price>21.18</Open_Price><High_Price>21.18</High_Price><Low_Price>21.12</Low_Price><Last_Price>21.12</Last_Price><Net_Change_in_Price>-1.83</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFFG</Symbol><CUSIP>40417F109</CUSIP><Open_Price>0</Open_Price><High_Price>2.15</High_Price><Low_Price>2.11</Low_Price><Last_Price>2.12</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFGM</Symbol><CUSIP>886364363</CUSIP><Open_Price>29.38</Open_Price><High_Price>29.38</High_Price><Low_Price>28.91</Low_Price><Last_Price>29.15</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>1944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFGO</Symbol><CUSIP>41653L883</CUSIP><Open_Price>27.56</Open_Price><High_Price>27.56</High_Price><Low_Price>27.56</Low_Price><Last_Price>27.56</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFMF</Symbol><CUSIP>886364322</CUSIP><Open_Price>20.89</Open_Price><High_Price>20.96</High_Price><Low_Price>20.87</Low_Price><Last_Price>20.89</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>1544</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFND</Symbol><CUSIP>886364439</CUSIP><Open_Price>22.39</Open_Price><High_Price>22.65</High_Price><Low_Price>22.39</Low_Price><Last_Price>22.54</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFRO</Symbol><CUSIP>43010E404</CUSIP><Open_Price>6.03</Open_Price><High_Price>6.03</High_Price><Low_Price>6.01</Low_Price><Last_Price>6.01</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>13705</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFRO PRA</Symbol><CUSIP>43010E503</CUSIP><Open_Price>15.9</Open_Price><High_Price>15.95</High_Price><Low_Price>15.9</Low_Price><Last_Price>15.94</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFRO PRB</Symbol><CUSIP>43010E602</CUSIP><Open_Price>16.05</Open_Price><High_Price>16.05</High_Price><Low_Price>15.87</Low_Price><Last_Price>15.92</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>822</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFSI</Symbol><CUSIP>41653L875</CUSIP><Open_Price>35.5</Open_Price><High_Price>35.5</High_Price><Low_Price>35.47</Low_Price><Last_Price>35.49</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFWA</Symbol><CUSIP>42722X106</CUSIP><Open_Price>0</Open_Price><High_Price>23.99</High_Price><Low_Price>23.36</Low_Price><Last_Price>23.67</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>5686</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>23.86</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HFXI</Symbol><CUSIP>45409B560</CUSIP><Open_Price>32.81</Open_Price><High_Price>32.81</High_Price><Low_Price>32.81</Low_Price><Last_Price>32.81</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HG</Symbol><CUSIP>G42706104</CUSIP><Open_Price>27.81</Open_Price><High_Price>27.81</High_Price><Low_Price>27.08</Low_Price><Last_Price>27.27</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>150212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HGBL</Symbol><CUSIP>42727E103</CUSIP><Open_Price>0</Open_Price><High_Price>1.24</High_Price><Low_Price>1.24</Low_Price><Last_Price>1.24</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HGER</Symbol><CUSIP>41151J505</CUSIP><Open_Price>24.74</Open_Price><High_Price>24.74</High_Price><Low_Price>24.64</Low_Price><Last_Price>24.69</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>12563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HGLB</Symbol><CUSIP>43010T104</CUSIP><Open_Price>9.02</Open_Price><High_Price>9.04</High_Price><Low_Price>8.87</Low_Price><Last_Price>8.91</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>16877</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HGTY</Symbol><CUSIP>405166109</CUSIP><Open_Price>13.5</Open_Price><High_Price>13.5</High_Price><Low_Price>13.03</Low_Price><Last_Price>13.15</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>27142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HGV</Symbol><CUSIP>43283X105</CUSIP><Open_Price>44.91</Open_Price><High_Price>46.11</High_Price><Low_Price>44.56</Low_Price><Last_Price>45.49</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>238339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HHH</Symbol><CUSIP>44267T102</CUSIP><Open_Price>79.74</Open_Price><High_Price>79.74</High_Price><Low_Price>78.6</Low_Price><Last_Price>78.81</Last_Price><Net_Change_in_Price>-.96</Net_Change_in_Price><Trade_Volume>137642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HHS</Symbol><CUSIP>416196202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HI</Symbol><CUSIP>431571108</CUSIP><Open_Price>31.78</Open_Price><High_Price>31.78</High_Price><Low_Price>31.71</Low_Price><Last_Price>31.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>306104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIBL</Symbol><CUSIP>25460G856</CUSIP><Open_Price>68.14</Open_Price><High_Price>68.14</High_Price><Low_Price>68.14</Low_Price><Last_Price>68.14</Last_Price><Net_Change_in_Price>2.59</Net_Change_in_Price><Trade_Volume>461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIBS</Symbol><CUSIP>25460E224</CUSIP><Open_Price>4.86</Open_Price><High_Price>4.92</High_Price><Low_Price>4.75</Low_Price><Last_Price>4.78</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>78937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIFS</Symbol><CUSIP>433323102</CUSIP><Open_Price>0</Open_Price><High_Price>282.51</High_Price><Low_Price>262.03</Low_Price><Last_Price>271.79</Last_Price><Net_Change_in_Price>-13.42</Net_Change_in_Price><Trade_Volume>1092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>270.53</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>276.33</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIG</Symbol><CUSIP>416515104</CUSIP><Open_Price>137.18</Open_Price><High_Price>137.2</High_Price><Low_Price>135.94</Low_Price><Last_Price>137.11</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>446813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIG PRG</Symbol><CUSIP>416518603</CUSIP><Open_Price>25.1</Open_Price><High_Price>25.23</High_Price><Low_Price>25.05</Low_Price><Last_Price>25.14</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>3681</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIHO</Symbol><CUSIP>G4481U106</CUSIP><Open_Price>0</Open_Price><High_Price>1.5</High_Price><Low_Price>1.44</Low_Price><Last_Price>1.44</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>2.54</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HII</Symbol><CUSIP>446413106</CUSIP><Open_Price>340.07</Open_Price><High_Price>349.94</High_Price><Low_Price>337.28</Low_Price><Last_Price>349.75</Last_Price><Net_Change_in_Price>9.68</Net_Change_in_Price><Trade_Volume>139034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIMS</Symbol><CUSIP>433000106</CUSIP><Open_Price>33</Open_Price><High_Price>33.73</High_Price><Low_Price>32.07</Low_Price><Last_Price>33.41</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>2776055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIMU</Symbol><CUSIP>092528843</CUSIP><Open_Price>48.73</Open_Price><High_Price>48.73</High_Price><Low_Price>48.71</Low_Price><Last_Price>48.71</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIMX</Symbol><CUSIP>43289P106</CUSIP><Open_Price>0</Open_Price><High_Price>8.6</High_Price><Low_Price>8.43</Low_Price><Last_Price>8.51</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>9342</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.44</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>8.62</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIMY</Symbol><CUSIP>88636V181</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-7.59</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIMZ</Symbol><CUSIP>88636R248</CUSIP><Open_Price>0</Open_Price><High_Price>6.19</High_Price><Low_Price>5.64</Low_Price><Last_Price>6.13</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>38034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.11</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>6.14</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIND</Symbol><CUSIP>92943X104</CUSIP><Open_Price>0</Open_Price><High_Price>3.44</High_Price><Low_Price>3.26</Low_Price><Last_Price>3.26</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIO</Symbol><CUSIP>95766K109</CUSIP><Open_Price>3.71</Open_Price><High_Price>3.72</High_Price><Low_Price>3.69</Low_Price><Last_Price>3.69</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>60436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIPO</Symbol><CUSIP>433539202</CUSIP><Open_Price>30.32</Open_Price><High_Price>30.32</High_Price><Low_Price>29.4</Low_Price><Last_Price>29.98</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>39532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIT</Symbol><CUSIP>42217D102</CUSIP><Open_Price>0</Open_Price><High_Price>1.76</High_Price><Low_Price>1.61</Low_Price><Last_Price>1.76</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.69</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.82</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HITI</Symbol><CUSIP>42981E401</CUSIP><Open_Price>0</Open_Price><High_Price>2.86</High_Price><Low_Price>2.71</Low_Price><Last_Price>2.81</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>35828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.45</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIVE</Symbol><CUSIP>433921103</CUSIP><Open_Price>0</Open_Price><High_Price>2.8</High_Price><Low_Price>2.63</Low_Price><Last_Price>2.73</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>247074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.73</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIW</Symbol><CUSIP>431284108</CUSIP><Open_Price>25.72</Open_Price><High_Price>26.02</High_Price><Low_Price>25.5</Low_Price><Last_Price>25.88</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>343995</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIX</Symbol><CUSIP>95766J102</CUSIP><Open_Price>4.18</Open_Price><High_Price>4.18</High_Price><Low_Price>4.16</Low_Price><Last_Price>4.18</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>27713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HIYS</Symbol><CUSIP>46090A754</CUSIP><Open_Price>0</Open_Price><High_Price>25.7</High_Price><Low_Price>25.7</Low_Price><Last_Price>25.7</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>44</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HKD</Symbol><CUSIP>00180N101</CUSIP><Open_Price>1.34</Open_Price><High_Price>1.37</High_Price><Low_Price>1.31</Low_Price><Last_Price>1.34</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>47956</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HKPD</Symbol><CUSIP>G6365B104</CUSIP><Open_Price>0</Open_Price><High_Price>.79</High_Price><Low_Price>.79</Low_Price><Last_Price>.79</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HL</Symbol><CUSIP>422704106</CUSIP><Open_Price>19.65</Open_Price><High_Price>19.67</High_Price><Low_Price>18.04</Low_Price><Last_Price>18.87</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>3692301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HL PRB</Symbol><CUSIP>422704205</CUSIP><Open_Price>71.01</Open_Price><High_Price>71.01</High_Price><Low_Price>71.01</Low_Price><Last_Price>71.01</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>143</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLAL</Symbol><CUSIP>53656F607</CUSIP><Open_Price>0</Open_Price><High_Price>62.01</High_Price><Low_Price>62.01</Low_Price><Last_Price>62.01</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.98</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>62.26</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLF</Symbol><CUSIP>G4412G101</CUSIP><Open_Price>12.85</Open_Price><High_Price>12.96</High_Price><Low_Price>12.69</Low_Price><Last_Price>12.82</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>313311</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLI</Symbol><CUSIP>441593100</CUSIP><Open_Price>174.17</Open_Price><High_Price>176.35</High_Price><Low_Price>174.17</Low_Price><Last_Price>176.34</Last_Price><Net_Change_in_Price>2.15</Net_Change_in_Price><Trade_Volume>125280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLIO</Symbol><CUSIP>42328H109</CUSIP><Open_Price>54.05</Open_Price><High_Price>54.74</High_Price><Low_Price>53.5</Low_Price><Last_Price>54.71</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>71053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLIT</Symbol><CUSIP>413160102</CUSIP><Open_Price>0</Open_Price><High_Price>10.06</High_Price><Low_Price>9.88</Low_Price><Last_Price>10.03</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>11543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.93</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>10.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLLY</Symbol><CUSIP>43538H103</CUSIP><Open_Price>4.18</Open_Price><High_Price>4.2</High_Price><Low_Price>4.12</Low_Price><Last_Price>4.14</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>230286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLMN</Symbol><CUSIP>431636109</CUSIP><Open_Price>0</Open_Price><High_Price>8.8</High_Price><Low_Price>8.51</Low_Price><Last_Price>8.72</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>12935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.63</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>8.78</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLN</Symbol><CUSIP>405552100</CUSIP><Open_Price>10.07</Open_Price><High_Price>10.07</High_Price><Low_Price>9.98</Low_Price><Last_Price>10</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>1266819</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLNE</Symbol><CUSIP>407497106</CUSIP><Open_Price>0</Open_Price><High_Price>136.99</High_Price><Low_Price>134.26</Low_Price><Last_Price>136.62</Last_Price><Net_Change_in_Price>1.94</Net_Change_in_Price><Trade_Volume>5031</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>135.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>137.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLT</Symbol><CUSIP>43300A203</CUSIP><Open_Price>287.71</Open_Price><High_Price>293.67</High_Price><Low_Price>286.9</Low_Price><Last_Price>292.98</Last_Price><Net_Change_in_Price>5.73</Net_Change_in_Price><Trade_Volume>526304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HLX</Symbol><CUSIP>42330P107</CUSIP><Open_Price>6.27</Open_Price><High_Price>6.46</High_Price><Low_Price>6.16</Low_Price><Last_Price>6.4</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>484637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HMC</Symbol><CUSIP>438128308</CUSIP><Open_Price>29.7</Open_Price><High_Price>29.99</High_Price><Low_Price>29.7</Low_Price><Last_Price>29.96</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>445088</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HMN</Symbol><CUSIP>440327104</CUSIP><Open_Price>46.02</Open_Price><High_Price>46.02</High_Price><Low_Price>44.93</Low_Price><Last_Price>45.18</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>90973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HMOP</Symbol><CUSIP>41653L503</CUSIP><Open_Price>39.15</Open_Price><High_Price>39.15</High_Price><Low_Price>39.15</Low_Price><Last_Price>39.15</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HMY</Symbol><CUSIP>413216300</CUSIP><Open_Price>19.9</Open_Price><High_Price>19.96</High_Price><Low_Price>19.01</Low_Price><Last_Price>19.57</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>852424</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNDL</Symbol><CUSIP>86280R506</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-22.08</Net_Change_in_Price><Trade_Volume>51</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.06</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>22.16</Closing_Ask_Price><Closing_Ask_Size>2200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNGE</Symbol><CUSIP>433313103</CUSIP><Open_Price>46.44</Open_Price><High_Price>46.66</High_Price><Low_Price>45.29</Low_Price><Last_Price>45.56</Last_Price><Net_Change_in_Price>-.89</Net_Change_in_Price><Trade_Volume>279782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNI</Symbol><CUSIP>404251100</CUSIP><Open_Price>41.86</Open_Price><High_Price>42.67</High_Price><Low_Price>41.53</Low_Price><Last_Price>42.58</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>175996</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNNA</Symbol><CUSIP>425885100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-9.37</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNNAZ</Symbol><CUSIP>425885209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/02/2025</Last_Trade_Date><Closing_Bid_Price>24.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNRG</Symbol><CUSIP>40609P105</CUSIP><Open_Price>0</Open_Price><High_Price>19.39</High_Price><Low_Price>19.12</Low_Price><Last_Price>19.34</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>3561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.13</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>19.52</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNST</Symbol><CUSIP>438333106</CUSIP><Open_Price>0</Open_Price><High_Price>2.68</High_Price><Low_Price>2.6</Low_Price><Last_Price>2.62</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>54686</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.59</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>2.64</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HNVR</Symbol><CUSIP>410709109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>22.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HODL</Symbol><CUSIP>92189K105</CUSIP><Open_Price>25.14</Open_Price><High_Price>25.74</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.4</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>681269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOFT</Symbol><CUSIP>439038100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-11.24</Net_Change_in_Price><Trade_Volume>56</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOG</Symbol><CUSIP>412822108</CUSIP><Open_Price>20.57</Open_Price><High_Price>20.89</High_Price><Low_Price>20.57</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>782675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOLA</Symbol><CUSIP>46654Q591</CUSIP><Open_Price>53.09</Open_Price><High_Price>53.17</High_Price><Low_Price>53.03</Low_Price><Last_Price>53.03</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOLO</Symbol><CUSIP>G55032174</CUSIP><Open_Price>0</Open_Price><High_Price>2.91</High_Price><Low_Price>2.63</Low_Price><Last_Price>2.71</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>7012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOLX</Symbol><CUSIP>436440101</CUSIP><Open_Price>0</Open_Price><High_Price>74.57</High_Price><Low_Price>74.51</Low_Price><Last_Price>74.57</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>43684</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>74.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOMB</Symbol><CUSIP>436893200</CUSIP><Open_Price>27.76</Open_Price><High_Price>28.07</High_Price><Low_Price>27.43</Low_Price><Last_Price>27.91</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>462858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HON</Symbol><CUSIP>438516106</CUSIP><Open_Price>0</Open_Price><High_Price>196.18</High_Price><Low_Price>193.63</Low_Price><Last_Price>195.88</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>29949</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>195.74</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>196.07</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOD</Symbol><CUSIP>770700102</CUSIP><Open_Price>0</Open_Price><High_Price>115.85</High_Price><Low_Price>110.44</Low_Price><Last_Price>115.14</Last_Price><Net_Change_in_Price>2.08</Net_Change_in_Price><Trade_Volume>199853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>115.04</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>115.31</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOG</Symbol><CUSIP>882927460</CUSIP><Open_Price>0</Open_Price><High_Price>56.9</High_Price><Low_Price>54.13</Low_Price><Last_Price>56.22</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>2179</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOI</Symbol><CUSIP>88636V173</CUSIP><Open_Price>0</Open_Price><High_Price>11.67</High_Price><Low_Price>11.67</Low_Price><Last_Price>11.67</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOW</Symbol><CUSIP>77926X635</CUSIP><Open_Price>47.46</Open_Price><High_Price>48.88</High_Price><Low_Price>46.8</Low_Price><Last_Price>48.62</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>3550</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOX</Symbol><CUSIP>88636R198</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-21.23</Net_Change_in_Price><Trade_Volume>279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOY</Symbol><CUSIP>88636R404</CUSIP><Open_Price>46.85</Open_Price><High_Price>47.76</High_Price><Low_Price>46.85</Low_Price><Last_Price>47.76</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOOZ</Symbol><CUSIP>88636W528</CUSIP><Open_Price>22.26</Open_Price><High_Price>22.8</High_Price><Low_Price>22.19</Low_Price><Last_Price>22.8</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOPE</Symbol><CUSIP>43940T109</CUSIP><Open_Price>0</Open_Price><High_Price>11.05</High_Price><Low_Price>10.8</Low_Price><Last_Price>10.98</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>39823</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOTH</Symbol><CUSIP>44148G204</CUSIP><Open_Price>0</Open_Price><High_Price>1.04</High_Price><Low_Price>1.03</Low_Price><Last_Price>1.03</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>580</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOUR</Symbol><CUSIP>44170P106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.87</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOUS</Symbol><CUSIP>75605Y106</CUSIP><Open_Price>14.12</Open_Price><High_Price>14.46</High_Price><Low_Price>13.91</Low_Price><Last_Price>13.96</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>308028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOV</Symbol><CUSIP>442487401</CUSIP><Open_Price>97.91</Open_Price><High_Price>98.2</High_Price><Low_Price>96.23</Low_Price><Last_Price>97.78</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>16336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOVNP</Symbol><CUSIP>442487112</CUSIP><Open_Price>0</Open_Price><High_Price>20.5</High_Price><Low_Price>20.5</Low_Price><Last_Price>20.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>19.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOVR</Symbol><CUSIP>64550A107</CUSIP><Open_Price>0</Open_Price><High_Price>1.63</High_Price><Low_Price>1.5</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>5422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HOWL</Symbol><CUSIP>95075A107</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.63</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.63</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>.66</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HP</Symbol><CUSIP>423452101</CUSIP><Open_Price>28.78</Open_Price><High_Price>30.34</High_Price><Low_Price>28.59</Low_Price><Last_Price>29.94</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>483847</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPE</Symbol><CUSIP>42824C109</CUSIP><Open_Price>24.18</Open_Price><High_Price>24.37</High_Price><Low_Price>23.83</Low_Price><Last_Price>24.17</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>2773627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPE PRC</Symbol><CUSIP>42824C208</CUSIP><Open_Price>66.62</Open_Price><High_Price>66.79</High_Price><Low_Price>66.5</Low_Price><Last_Price>66.63</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPF</Symbol><CUSIP>41013X106</CUSIP><Open_Price>16.17</Open_Price><High_Price>16.21</High_Price><Low_Price>16.12</Low_Price><Last_Price>16.14</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>4649</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPI</Symbol><CUSIP>41013W108</CUSIP><Open_Price>16.26</Open_Price><High_Price>16.32</High_Price><Low_Price>16.25</Low_Price><Last_Price>16.32</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>10274</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPK</Symbol><CUSIP>43114Q105</CUSIP><Open_Price>0</Open_Price><High_Price>4.64</High_Price><Low_Price>4.44</Low_Price><Last_Price>4.48</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>19837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.43</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>4.53</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPP</Symbol><CUSIP>444097406</CUSIP><Open_Price>11.05</Open_Price><High_Price>11.26</High_Price><Low_Price>10.59</Low_Price><Last_Price>11.24</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>586357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPP PRC</Symbol><CUSIP>444097307</CUSIP><Open_Price>15.49</Open_Price><High_Price>15.49</High_Price><Low_Price>15.28</Low_Price><Last_Price>15.32</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>1477</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPQ</Symbol><CUSIP>40434L105</CUSIP><Open_Price>22.54</Open_Price><High_Price>22.6</High_Price><Low_Price>22.02</Low_Price><Last_Price>22.12</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>6099459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HPS</Symbol><CUSIP>41021P103</CUSIP><Open_Price>14.49</Open_Price><High_Price>14.53</High_Price><Low_Price>14.43</Low_Price><Last_Price>14.53</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>13074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HQH</Symbol><CUSIP>87911J103</CUSIP><Open_Price>19.14</Open_Price><High_Price>19.14</High_Price><Low_Price>18.74</Low_Price><Last_Price>18.87</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>16923</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HQI</Symbol><CUSIP>433535101</CUSIP><Open_Price>0</Open_Price><High_Price>10.9</High_Price><Low_Price>10.57</Low_Price><Last_Price>10.72</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1677</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HQL</Symbol><CUSIP>87911K100</CUSIP><Open_Price>16.93</Open_Price><High_Price>16.93</High_Price><Low_Price>16.65</Low_Price><Last_Price>16.77</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>15803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HQY</Symbol><CUSIP>42226A107</CUSIP><Open_Price>0</Open_Price><High_Price>91.9</High_Price><Low_Price>90.68</Low_Price><Last_Price>91.02</Last_Price><Net_Change_in_Price>-.55</Net_Change_in_Price><Trade_Volume>6925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>92.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HR</Symbol><CUSIP>42226K105</CUSIP><Open_Price>16.9</Open_Price><High_Price>17.04</High_Price><Low_Price>16.77</Low_Price><Last_Price>16.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>907836</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRB</Symbol><CUSIP>093671105</CUSIP><Open_Price>43.25</Open_Price><High_Price>43.25</High_Price><Low_Price>42.46</Low_Price><Last_Price>42.61</Last_Price><Net_Change_in_Price>-.97</Net_Change_in_Price><Trade_Volume>552763</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRI</Symbol><CUSIP>42704L104</CUSIP><Open_Price>149.47</Open_Price><High_Price>153.01</High_Price><Low_Price>147.93</Low_Price><Last_Price>152.35</Last_Price><Net_Change_in_Price>3.97</Net_Change_in_Price><Trade_Volume>71597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRL</Symbol><CUSIP>440452100</CUSIP><Open_Price>23.8</Open_Price><High_Price>23.8</High_Price><Low_Price>23.29</Low_Price><Last_Price>23.39</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>1541537</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRMY</Symbol><CUSIP>413197104</CUSIP><Open_Price>0</Open_Price><High_Price>37.47</High_Price><Low_Price>36.77</Low_Price><Last_Price>37.38</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.01</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>37.74</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HROW</Symbol><CUSIP>415858109</CUSIP><Open_Price>0</Open_Price><High_Price>49.73</High_Price><Low_Price>47.03</Low_Price><Last_Price>49.73</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>4960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.31</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>50.39</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRTG</Symbol><CUSIP>42727J102</CUSIP><Open_Price>28.81</Open_Price><High_Price>28.81</High_Price><Low_Price>26.54</Low_Price><Last_Price>27.28</Last_Price><Net_Change_in_Price>-1.98</Net_Change_in_Price><Trade_Volume>152121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRTX</Symbol><CUSIP>427746102</CUSIP><Open_Price>0</Open_Price><High_Price>1.32</High_Price><Low_Price>1.22</Low_Price><Last_Price>1.24</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>127104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.12</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>1.29</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HRZN</Symbol><CUSIP>44045A102</CUSIP><Open_Price>0</Open_Price><High_Price>6.68</High_Price><Low_Price>6.49</Low_Price><Last_Price>6.63</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>14962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.55</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>6.7</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSAI</Symbol><CUSIP>428050108</CUSIP><Open_Price>0</Open_Price><High_Price>24.18</High_Price><Low_Price>23.53</Low_Price><Last_Price>24.08</Last_Price><Net_Change_in_Price>1.66</Net_Change_in_Price><Trade_Volume>15991</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.92</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>24.25</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSBC</Symbol><CUSIP>404280406</CUSIP><Open_Price>80.79</Open_Price><High_Price>80.81</High_Price><Low_Price>80.06</Low_Price><Last_Price>80.45</Last_Price><Net_Change_in_Price>1.78</Net_Change_in_Price><Trade_Volume>377192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSDT</Symbol><CUSIP>42328V876</CUSIP><Open_Price>0</Open_Price><High_Price>3.11</High_Price><Low_Price>2.88</Low_Price><Last_Price>3.1</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>3423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.01</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>3.21</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSHP</Symbol><CUSIP>G4660A103</CUSIP><Open_Price>8.98</Open_Price><High_Price>8.98</High_Price><Low_Price>8.73</Low_Price><Last_Price>8.84</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>34594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSIC</Symbol><CUSIP>806407102</CUSIP><Open_Price>0</Open_Price><High_Price>77.4</High_Price><Low_Price>75.4</Low_Price><Last_Price>76.81</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>49806</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76.53</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>77.19</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HST</Symbol><CUSIP>44107P104</CUSIP><Open_Price>0</Open_Price><High_Price>18.24</High_Price><Low_Price>17.64</Low_Price><Last_Price>18.16</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>142145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.18</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSTM</Symbol><CUSIP>42222N103</CUSIP><Open_Price>0</Open_Price><High_Price>22.92</High_Price><Low_Price>22.85</Low_Price><Last_Price>22.85</Last_Price><Net_Change_in_Price>22.85</Net_Change_in_Price><Trade_Volume>1911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.57</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>22.99</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HSY</Symbol><CUSIP>427866108</CUSIP><Open_Price>181.98</Open_Price><High_Price>184.32</High_Price><Low_Price>180.75</Low_Price><Last_Price>182.41</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>433393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTB</Symbol><CUSIP>437872104</CUSIP><Open_Price>42.7</Open_Price><High_Price>42.94</High_Price><Low_Price>42.29</Low_Price><Last_Price>42.82</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>40665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTBK</Symbol><CUSIP>426927109</CUSIP><Open_Price>0</Open_Price><High_Price>12.13</High_Price><Low_Price>11.84</Low_Price><Last_Price>12.03</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>37779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.94</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>12.17</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTCO</Symbol><CUSIP>G1901X116</CUSIP><Open_Price>0</Open_Price><High_Price>8.43</High_Price><Low_Price>8.43</Low_Price><Last_Price>8.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>7.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTCR</Symbol><CUSIP>42240Q104</CUSIP><Open_Price>0</Open_Price><High_Price>.31</High_Price><Low_Price>.31</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTD</Symbol><CUSIP>41013V100</CUSIP><Open_Price>23.78</Open_Price><High_Price>23.82</High_Price><Low_Price>23.59</Low_Price><Last_Price>23.81</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>10729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTFB</Symbol><CUSIP>44045A409</CUSIP><Open_Price>0</Open_Price><High_Price>24.96</High_Price><Low_Price>24.96</Low_Price><Last_Price>24.96</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTFC</Symbol><CUSIP>44045A508</CUSIP><Open_Price>24.88</Open_Price><High_Price>24.88</High_Price><Low_Price>24.87</Low_Price><Last_Price>24.87</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTFL</Symbol><CUSIP>42238D107</CUSIP><Open_Price>0</Open_Price><High_Price>29.24</High_Price><Low_Price>28.37</Low_Price><Last_Price>28.99</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>8772</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.34</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>29.54</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTGC</Symbol><CUSIP>427096508</CUSIP><Open_Price>18.84</Open_Price><High_Price>18.97</High_Price><Low_Price>18.7</Low_Price><Last_Price>18.86</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>289748</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTH</Symbol><CUSIP>432748101</CUSIP><Open_Price>33.93</Open_Price><High_Price>34</High_Price><Low_Price>33.57</Low_Price><Last_Price>33.9</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>87144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTHT</Symbol><CUSIP>44332N106</CUSIP><Open_Price>0</Open_Price><High_Price>48.64</High_Price><Low_Price>47.8</Low_Price><Last_Price>47.97</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>22054</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTLD</Symbol><CUSIP>422347104</CUSIP><Open_Price>0</Open_Price><High_Price>9.16</High_Price><Low_Price>8.93</Low_Price><Last_Price>9.16</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>20209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.07</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>9.24</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTO</Symbol><CUSIP>784305104</CUSIP><Open_Price>0</Open_Price><High_Price>49.34</High_Price><Low_Price>48.79</Low_Price><Last_Price>49.11</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>2581</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.72</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>49.64</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTOO</Symbol><CUSIP>G3R25D209</CUSIP><Open_Price>0</Open_Price><High_Price>3.38</High_Price><Low_Price>3.35</Low_Price><Last_Price>3.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTRB</Symbol><CUSIP>41653L305</CUSIP><Open_Price>34.13</Open_Price><High_Price>34.13</High_Price><Low_Price>34.13</Low_Price><Last_Price>34.13</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>516</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTT</Symbol><CUSIP>747798106</CUSIP><Open_Price>3.6</Open_Price><High_Price>3.65</High_Price><Low_Price>3.5</Low_Price><Last_Price>3.51</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>55106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTZ</Symbol><CUSIP>42806J700</CUSIP><Open_Price>0</Open_Price><High_Price>5.36</High_Price><Low_Price>5.19</Low_Price><Last_Price>5.21</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>67837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HTZWW</Symbol><CUSIP>42806J148</CUSIP><Open_Price>0</Open_Price><High_Price>2.7</High_Price><Low_Price>2.7</Low_Price><Last_Price>2.7</Last_Price><Net_Change_in_Price>2.7</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUBB</Symbol><CUSIP>443510607</CUSIP><Open_Price>447.73</Open_Price><High_Price>465.61</High_Price><Low_Price>447.73</Low_Price><Last_Price>463.03</Last_Price><Net_Change_in_Price>18.92</Net_Change_in_Price><Trade_Volume>150646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUBC</Symbol><CUSIP>M6000J168</CUSIP><Open_Price>0</Open_Price><High_Price>.41</High_Price><Low_Price>.4</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>6190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUBG</Symbol><CUSIP>443320106</CUSIP><Open_Price>0</Open_Price><High_Price>42.75</High_Price><Low_Price>42.47</Low_Price><Last_Price>42.72</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>3043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.5</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>43.03</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUBS</Symbol><CUSIP>443573100</CUSIP><Open_Price>399</Open_Price><High_Price>399</High_Price><Low_Price>375.96</Low_Price><Last_Price>382.23</Last_Price><Net_Change_in_Price>-19.07</Net_Change_in_Price><Trade_Volume>154399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUDI</Symbol><CUSIP>G4645E105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/17/2025</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUHU</Symbol><CUSIP>G46440114</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>9.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUM</Symbol><CUSIP>444859102</CUSIP><Open_Price>256.04</Open_Price><High_Price>265.62</High_Price><Low_Price>256.04</Low_Price><Last_Price>264.48</Last_Price><Net_Change_in_Price>8.35</Net_Change_in_Price><Trade_Volume>759102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUMA</Symbol><CUSIP>44486Q103</CUSIP><Open_Price>0</Open_Price><High_Price>1.03</High_Price><Low_Price>.96</Low_Price><Last_Price>.97</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>38675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>3700</Closing_Bid_Size><Closing_Ask_Price>1</Closing_Ask_Price><Closing_Ask_Size>3700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUMN</Symbol><CUSIP>77926X650</CUSIP><Open_Price>30.4</Open_Price><High_Price>30.41</High_Price><Low_Price>30.3</Low_Price><Last_Price>30.3</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>1765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUN</Symbol><CUSIP>447011107</CUSIP><Open_Price>10.15</Open_Price><High_Price>10.27</High_Price><Low_Price>9.91</Low_Price><Last_Price>10.19</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>841814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HURA</Symbol><CUSIP>898920103</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.73</Low_Price><Last_Price>.75</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1745</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.73</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.77</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HURC</Symbol><CUSIP>447324104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HURN</Symbol><CUSIP>447462102</CUSIP><Open_Price>0</Open_Price><High_Price>170.71</High_Price><Low_Price>169.08</Low_Price><Last_Price>170.71</Last_Price><Net_Change_in_Price>-3.46</Net_Change_in_Price><Trade_Volume>2376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>169.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>172.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUSV</Symbol><CUSIP>33739P889</CUSIP><Open_Price>38.42</Open_Price><High_Price>38.42</High_Price><Low_Price>38.41</Low_Price><Last_Price>38.41</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUT</Symbol><CUSIP>44812J104</CUSIP><Open_Price>0</Open_Price><High_Price>52.54</High_Price><Low_Price>47.01</Low_Price><Last_Price>51.26</Last_Price><Net_Change_in_Price>5.31</Net_Change_in_Price><Trade_Volume>84517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.91</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>51.66</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HUYA</Symbol><CUSIP>44852D108</CUSIP><Open_Price>2.95</Open_Price><High_Price>3.1</High_Price><Low_Price>2.94</Low_Price><Last_Price>3.03</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>210548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HVII</Symbol><CUSIP>G4405D107</CUSIP><Open_Price>0</Open_Price><High_Price>10.38</High_Price><Low_Price>10.38</Low_Price><Last_Price>10.38</Last_Price><Net_Change_in_Price>10.38</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HVT</Symbol><CUSIP>419596101</CUSIP><Open_Price>23.5</Open_Price><High_Price>23.87</High_Price><Low_Price>23.39</Low_Price><Last_Price>23.58</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>35778</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HVT A</Symbol><CUSIP>419596200</CUSIP><Open_Price>0</Open_Price><High_Price>23.14</High_Price><Low_Price>23.14</Low_Price><Last_Price>23.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWBK</Symbol><CUSIP>420476103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWC</Symbol><CUSIP>410120109</CUSIP><Open_Price>0</Open_Price><High_Price>64.86</High_Price><Low_Price>63.7</Low_Price><Last_Price>64.47</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>4873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.85</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWCPZ</Symbol><CUSIP>410120406</CUSIP><Open_Price>0</Open_Price><High_Price>23.09</High_Price><Low_Price>23.09</Low_Price><Last_Price>23.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>23.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWH</Symbol><CUSIP>44852G309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWKN</Symbol><CUSIP>420261109</CUSIP><Open_Price>0</Open_Price><High_Price>144.37</High_Price><Low_Price>143.51</Low_Price><Last_Price>144.37</Last_Price><Net_Change_in_Price>144.37</Net_Change_in_Price><Trade_Volume>1943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>143.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>146.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWM</Symbol><CUSIP>443201108</CUSIP><Open_Price>205.49</Open_Price><High_Price>211.73</High_Price><Low_Price>204.46</Low_Price><Last_Price>211.71</Last_Price><Net_Change_in_Price>6.69</Net_Change_in_Price><Trade_Volume>377989</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HWSM</Symbol><CUSIP>44134R438</CUSIP><Open_Price>0</Open_Price><High_Price>23.91</High_Price><Low_Price>23.91</Low_Price><Last_Price>23.91</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>05/22/2025</Last_Trade_Date><Closing_Bid_Price>27.14</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>27.71</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HXHX</Symbol><CUSIP>G4290D105</CUSIP><Open_Price>0</Open_Price><High_Price>.56</High_Price><Low_Price>.55</Low_Price><Last_Price>.55</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.99</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HXL</Symbol><CUSIP>428291108</CUSIP><Open_Price>74.27</Open_Price><High_Price>76.9</High_Price><Low_Price>73.81</Low_Price><Last_Price>76.88</Last_Price><Net_Change_in_Price>2.98</Net_Change_in_Price><Trade_Volume>282583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HY</Symbol><CUSIP>449172105</CUSIP><Open_Price>29.66</Open_Price><High_Price>30.24</High_Price><Low_Price>29.65</Low_Price><Last_Price>30.07</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>22855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYAC</Symbol><CUSIP>G4375F108</CUSIP><Open_Price>11.43</Open_Price><High_Price>11.43</High_Price><Low_Price>11.4</Low_Price><Last_Price>11.4</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYAC WS</Symbol><CUSIP>G4375F116</CUSIP><Open_Price>1.55</Open_Price><High_Price>1.55</High_Price><Low_Price>1.55</Low_Price><Last_Price>1.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYBL</Symbol><CUSIP>78470P846</CUSIP><Open_Price>28.44</Open_Price><High_Price>28.46</High_Price><Low_Price>28.44</Low_Price><Last_Price>28.46</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2037</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYBX</Symbol><CUSIP>29287L874</CUSIP><Open_Price>30.02</Open_Price><High_Price>30.18</High_Price><Low_Price>30.02</Low_Price><Last_Price>30.18</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYD</Symbol><CUSIP>92189H409</CUSIP><Open_Price>51.13</Open_Price><High_Price>51.15</High_Price><Low_Price>51.09</Low_Price><Last_Price>51.15</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>8327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYDB</Symbol><CUSIP>46435G250</CUSIP><Open_Price>47.38</Open_Price><High_Price>47.39</High_Price><Low_Price>47.34</Low_Price><Last_Price>47.38</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2911</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYEM</Symbol><CUSIP>92189F353</CUSIP><Open_Price>19.94</Open_Price><High_Price>19.94</High_Price><Low_Price>19.9</Low_Price><Last_Price>19.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYFI</Symbol><CUSIP>00039J608</CUSIP><Open_Price>37.65</Open_Price><High_Price>37.65</High_Price><Low_Price>37.65</Low_Price><Last_Price>37.65</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYFM</Symbol><CUSIP>44888K407</CUSIP><Open_Price>0</Open_Price><High_Price>1.49</High_Price><Low_Price>1.49</Low_Price><Last_Price>1.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYFT</Symbol><CUSIP>602687105</CUSIP><Open_Price>0</Open_Price><High_Price>2</High_Price><Low_Price>1.83</Low_Price><Last_Price>2</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>1339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.2</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYG</Symbol><CUSIP>464288513</CUSIP><Open_Price>80.71</Open_Price><High_Price>80.71</High_Price><Low_Price>80.6</Low_Price><Last_Price>80.67</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1307389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYGV</Symbol><CUSIP>33939L662</CUSIP><Open_Price>40.76</Open_Price><High_Price>40.76</High_Price><Low_Price>40.75</Low_Price><Last_Price>40.76</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYI</Symbol><CUSIP>95768B107</CUSIP><Open_Price>11.16</Open_Price><High_Price>11.16</High_Price><Low_Price>11.12</Low_Price><Last_Price>11.15</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYIN</Symbol><CUSIP>97717Y626</CUSIP><Open_Price>15.89</Open_Price><High_Price>15.89</High_Price><Low_Price>15.89</Low_Price><Last_Price>15.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>19</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYLB</Symbol><CUSIP>233051432</CUSIP><Open_Price>36.84</Open_Price><High_Price>36.86</High_Price><Low_Price>36.82</Low_Price><Last_Price>36.85</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>32885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYLN</Symbol><CUSIP>449109107</CUSIP><Open_Price>1.86</Open_Price><High_Price>1.88</High_Price><Low_Price>1.78</Low_Price><Last_Price>1.82</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>21672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYLS</Symbol><CUSIP>33738D408</CUSIP><Open_Price>0</Open_Price><High_Price>41.88</High_Price><Low_Price>41.84</Low_Price><Last_Price>41.88</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYMB</Symbol><CUSIP>78464A284</CUSIP><Open_Price>24.93</Open_Price><High_Price>24.97</High_Price><Low_Price>24.93</Low_Price><Last_Price>24.97</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>8191</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYMC</Symbol><CUSIP>44862P208</CUSIP><Open_Price>0</Open_Price><High_Price>24.64</High_Price><Low_Price>22.47</Low_Price><Last_Price>24.41</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>33560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.08</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>24.88</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYNE</Symbol><CUSIP>44326H107</CUSIP><Open_Price>0</Open_Price><High_Price>14.5</High_Price><Low_Price>14.08</Low_Price><Last_Price>14.14</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>1412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYP</Symbol><CUSIP>26923Q598</CUSIP><Open_Price>0</Open_Price><High_Price>24.11</High_Price><Low_Price>23.86</Low_Price><Last_Price>24.11</Last_Price><Net_Change_in_Price>24.11</Net_Change_in_Price><Trade_Volume>1314</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.08</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>24.18</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYPD</Symbol><CUSIP>30234E203</CUSIP><Open_Price>0</Open_Price><High_Price>3.6</High_Price><Low_Price>3.56</Low_Price><Last_Price>3.59</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.72</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYPR</Symbol><CUSIP>44916K106</CUSIP><Open_Price>0</Open_Price><High_Price>.98</High_Price><Low_Price>.96</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.01</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYS</Symbol><CUSIP>72201R783</CUSIP><Open_Price>94.8</Open_Price><High_Price>94.93</High_Price><Low_Price>94.8</Low_Price><Last_Price>94.9</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYSA</Symbol><CUSIP>09789C770</CUSIP><Open_Price>15.17</Open_Price><High_Price>15.17</High_Price><Low_Price>15.17</Low_Price><Last_Price>15.17</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYT</Symbol><CUSIP>09255P107</CUSIP><Open_Price>8.86</Open_Price><High_Price>8.87</High_Price><Low_Price>8.77</Low_Price><Last_Price>8.85</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>216287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYT RTWI</Symbol><CUSIP>09255P115</CUSIP><Open_Price>.03</Open_Price><High_Price>.04</High_Price><Low_Price>.03</Low_Price><Last_Price>.04</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYTR</Symbol><CUSIP>66538R722</CUSIP><Open_Price>21.71</Open_Price><High_Price>21.74</High_Price><Low_Price>21.71</Low_Price><Last_Price>21.74</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYUP</Symbol><CUSIP>233051259</CUSIP><Open_Price>42.04</Open_Price><High_Price>42.04</High_Price><Low_Price>42.04</Low_Price><Last_Price>42.04</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HYZD</Symbol><CUSIP>97717W430</CUSIP><Open_Price>0</Open_Price><High_Price>22.57</High_Price><Low_Price>22.53</Low_Price><Last_Price>22.53</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>HZO</Symbol><CUSIP>567908108</CUSIP><Open_Price>24.41</Open_Price><High_Price>24.41</High_Price><Low_Price>23.69</Low_Price><Last_Price>24.08</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>89584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAC</Symbol><CUSIP>44891N208</CUSIP><Open_Price>0</Open_Price><High_Price>39.17</High_Price><Low_Price>38.67</Low_Price><Last_Price>39.04</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>11480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.8</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>39.31</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAE</Symbol><CUSIP>92912J102</CUSIP><Open_Price>7.34</Open_Price><High_Price>7.45</High_Price><Low_Price>7.34</Low_Price><Last_Price>7.44</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>6423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAG</Symbol><CUSIP>450913108</CUSIP><Open_Price>16.49</Open_Price><High_Price>16.53</High_Price><Low_Price>15.69</Low_Price><Last_Price>16.22</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>2208384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAGG</Symbol><CUSIP>46435G672</CUSIP><Open_Price>50.09</Open_Price><High_Price>50.09</High_Price><Low_Price>50.05</Low_Price><Last_Price>50.05</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>17873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAI</Symbol><CUSIP>464288794</CUSIP><Open_Price>179.91</Open_Price><High_Price>182.01</High_Price><Low_Price>179.91</Low_Price><Last_Price>181.84</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>2362</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAK</Symbol><CUSIP>464288786</CUSIP><Open_Price>134.6</Open_Price><High_Price>134.6</High_Price><Low_Price>134.6</Low_Price><Last_Price>134.6</Last_Price><Net_Change_in_Price>-1.82</Net_Change_in_Price><Trade_Volume>176</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAPR</Symbol><CUSIP>45782C367</CUSIP><Open_Price>30.91</Open_Price><High_Price>30.91</High_Price><Low_Price>30.91</Low_Price><Last_Price>30.91</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IART</Symbol><CUSIP>457985208</CUSIP><Open_Price>0</Open_Price><High_Price>12.37</High_Price><Low_Price>11.99</Low_Price><Last_Price>11.99</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>8995</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.89</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>12.12</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAT</Symbol><CUSIP>464288778</CUSIP><Open_Price>55.08</Open_Price><High_Price>56.02</High_Price><Low_Price>54.87</Low_Price><Last_Price>55.79</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>3984</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAU</Symbol><CUSIP>464285204</CUSIP><Open_Price>82.18</Open_Price><High_Price>82.19</High_Price><Low_Price>81.17</Low_Price><Last_Price>81.55</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>415793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAUG</Symbol><CUSIP>45783Y145</CUSIP><Open_Price>28.6</Open_Price><High_Price>28.61</High_Price><Low_Price>28.6</Low_Price><Last_Price>28.61</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAUI</Symbol><CUSIP>78433H550</CUSIP><Open_Price>56.01</Open_Price><High_Price>56.01</High_Price><Low_Price>56.01</Low_Price><Last_Price>56.01</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAUM</Symbol><CUSIP>46436F103</CUSIP><Open_Price>43.44</Open_Price><High_Price>43.49</High_Price><Low_Price>42.98</Low_Price><Last_Price>43.17</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>67608</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IAUX</Symbol><CUSIP>44955L106</CUSIP><Open_Price>1.5</Open_Price><High_Price>1.51</High_Price><Low_Price>1.44</Low_Price><Last_Price>1.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>60665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBB</Symbol><CUSIP>464287556</CUSIP><Open_Price>0</Open_Price><High_Price>169.76</High_Price><Low_Price>167.52</Low_Price><Last_Price>168.99</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>20947</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>168.68</Closing_Bid_Price><Closing_Bid_Size>4900</Closing_Bid_Size><Closing_Ask_Price>169.31</Closing_Ask_Price><Closing_Ask_Size>3100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBBQ</Symbol><CUSIP>46138G599</CUSIP><Open_Price>0</Open_Price><High_Price>28.43</High_Price><Low_Price>28.25</Low_Price><Last_Price>28.35</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>1415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.33</Closing_Bid_Price><Closing_Bid_Size>5300</Closing_Bid_Size><Closing_Ask_Price>28.45</Closing_Ask_Price><Closing_Ask_Size>5300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBCA</Symbol><CUSIP>46438G372</CUSIP><Open_Price>25.91</Open_Price><High_Price>25.91</High_Price><Low_Price>25.91</Low_Price><Last_Price>25.91</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBCP</Symbol><CUSIP>453838609</CUSIP><Open_Price>0</Open_Price><High_Price>32.4</High_Price><Low_Price>32.07</Low_Price><Last_Price>32.09</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>7678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBD</Symbol><CUSIP>66538H633</CUSIP><Open_Price>24.14</Open_Price><High_Price>24.14</High_Price><Low_Price>24.14</Low_Price><Last_Price>24.14</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDR</Symbol><CUSIP>46435GAA0</CUSIP><Open_Price>24.22</Open_Price><High_Price>24.23</High_Price><Low_Price>24.22</Low_Price><Last_Price>24.23</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDS</Symbol><CUSIP>46435UAA9</CUSIP><Open_Price>24.27</Open_Price><High_Price>24.29</High_Price><Low_Price>24.27</Low_Price><Last_Price>24.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDT</Symbol><CUSIP>46435U515</CUSIP><Open_Price>25.45</Open_Price><High_Price>25.47</High_Price><Low_Price>25.45</Low_Price><Last_Price>25.47</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>4100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDU</Symbol><CUSIP>46436E205</CUSIP><Open_Price>23.41</Open_Price><High_Price>23.41</High_Price><Low_Price>23.41</Low_Price><Last_Price>23.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDV</Symbol><CUSIP>46436E726</CUSIP><Open_Price>22.08</Open_Price><High_Price>22.08</High_Price><Low_Price>22.06</Low_Price><Last_Price>22.08</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>38162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDW</Symbol><CUSIP>46436E486</CUSIP><Open_Price>21.15</Open_Price><High_Price>21.15</High_Price><Low_Price>21.13</Low_Price><Last_Price>21.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7983</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDX</Symbol><CUSIP>46436E312</CUSIP><Open_Price>25.53</Open_Price><High_Price>25.53</High_Price><Low_Price>25.51</Low_Price><Last_Price>25.53</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDY</Symbol><CUSIP>46436E130</CUSIP><Open_Price>26.12</Open_Price><High_Price>26.12</High_Price><Low_Price>26.11</Low_Price><Last_Price>26.11</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBDZ</Symbol><CUSIP>46438G653</CUSIP><Open_Price>26.38</Open_Price><High_Price>26.38</High_Price><Low_Price>26.34</Low_Price><Last_Price>26.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBEX</Symbol><CUSIP>G4690M101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-38.6</Net_Change_in_Price><Trade_Volume>429</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBG</Symbol><CUSIP>Q4933C133</CUSIP><Open_Price>0</Open_Price><High_Price>1.9</High_Price><Low_Price>1.9</Low_Price><Last_Price>1.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBHF</Symbol><CUSIP>46436E528</CUSIP><Open_Price>23.07</Open_Price><High_Price>23.08</High_Price><Low_Price>23.07</Low_Price><Last_Price>23.07</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBHG</Symbol><CUSIP>46436E478</CUSIP><Open_Price>22.33</Open_Price><High_Price>22.33</High_Price><Low_Price>22.31</Low_Price><Last_Price>22.32</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBHH</Symbol><CUSIP>46436E387</CUSIP><Open_Price>23.67</Open_Price><High_Price>23.67</High_Price><Low_Price>23.64</Low_Price><Last_Price>23.65</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>6016</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBHI</Symbol><CUSIP>46436E379</CUSIP><Open_Price>23.65</Open_Price><High_Price>23.65</High_Price><Low_Price>23.63</Low_Price><Last_Price>23.64</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBHJ</Symbol><CUSIP>46436E122</CUSIP><Open_Price>26.61</Open_Price><High_Price>26.62</High_Price><Low_Price>26.61</Low_Price><Last_Price>26.62</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBHK</Symbol><CUSIP>46438G661</CUSIP><Open_Price>25.9</Open_Price><High_Price>25.91</High_Price><Low_Price>25.9</Low_Price><Last_Price>25.91</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>401</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBIE</Symbol><CUSIP>46438G703</CUSIP><Open_Price>25.98</Open_Price><High_Price>25.99</High_Price><Low_Price>25.98</Low_Price><Last_Price>25.99</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2844</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBIG</Symbol><CUSIP>46438G885</CUSIP><Open_Price>26.05</Open_Price><High_Price>26.05</High_Price><Low_Price>26.05</Low_Price><Last_Price>26.05</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBIH</Symbol><CUSIP>46438G877</CUSIP><Open_Price>26.01</Open_Price><High_Price>26.01</High_Price><Low_Price>26.01</Low_Price><Last_Price>26.01</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBIO</Symbol><CUSIP>451033708</CUSIP><Open_Price>0</Open_Price><High_Price>2.1</High_Price><Low_Price>1.96</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>20255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.07</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBIT</Symbol><CUSIP>46438F101</CUSIP><Open_Price>0</Open_Price><High_Price>51.65</High_Price><Low_Price>50.14</Low_Price><Last_Price>50.96</Last_Price><Net_Change_in_Price>1.29</Net_Change_in_Price><Trade_Volume>3609145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>50.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBKR</Symbol><CUSIP>45841N107</CUSIP><Open_Price>0</Open_Price><High_Price>67.49</High_Price><Low_Price>65.13</Low_Price><Last_Price>67.23</Last_Price><Net_Change_in_Price>2.92</Net_Change_in_Price><Trade_Volume>75612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>67.31</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBLC</Symbol><CUSIP>46436E361</CUSIP><Open_Price>44.02</Open_Price><High_Price>44.02</High_Price><Low_Price>44.02</Low_Price><Last_Price>44.02</Last_Price><Net_Change_in_Price>2.71</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBM</Symbol><CUSIP>459200101</CUSIP><Open_Price>297.56</Open_Price><High_Price>297.56</High_Price><Low_Price>289</Low_Price><Last_Price>291.5</Last_Price><Net_Change_in_Price>-4.71</Net_Change_in_Price><Trade_Volume>1257270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBMO</Symbol><CUSIP>46435U259</CUSIP><Open_Price>25.64</Open_Price><High_Price>25.64</High_Price><Low_Price>25.62</Low_Price><Last_Price>25.62</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBMP</Symbol><CUSIP>46435U283</CUSIP><Open_Price>25.39</Open_Price><High_Price>25.41</High_Price><Low_Price>25.39</Low_Price><Last_Price>25.41</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBMQ</Symbol><CUSIP>46435U325</CUSIP><Open_Price>25.55</Open_Price><High_Price>25.58</High_Price><Low_Price>25.55</Low_Price><Last_Price>25.58</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBMR</Symbol><CUSIP>46436E163</CUSIP><Open_Price>25.44</Open_Price><High_Price>25.44</High_Price><Low_Price>25.44</Low_Price><Last_Price>25.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBMS</Symbol><CUSIP>46438G687</CUSIP><Open_Price>26.04</Open_Price><High_Price>26.07</High_Price><Low_Price>26.04</Low_Price><Last_Price>26.05</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3677</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBN</Symbol><CUSIP>45104G104</CUSIP><Open_Price>29.77</Open_Price><High_Price>29.99</High_Price><Low_Price>29.65</Low_Price><Last_Price>29.99</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1301777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBO</Symbol><CUSIP>45259L205</CUSIP><Open_Price>.47</Open_Price><High_Price>.5</High_Price><Low_Price>.47</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBOC</Symbol><CUSIP>459044103</CUSIP><Open_Price>0</Open_Price><High_Price>67.1</High_Price><Low_Price>65.78</Low_Price><Last_Price>66.79</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>3198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>66.25</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>67.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBP</Symbol><CUSIP>45780R101</CUSIP><Open_Price>258.13</Open_Price><High_Price>268</High_Price><Low_Price>257.85</Low_Price><Last_Price>267.45</Last_Price><Net_Change_in_Price>8.06</Net_Change_in_Price><Trade_Volume>53155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBRN</Symbol><CUSIP>46436E353</CUSIP><Open_Price>31.87</Open_Price><High_Price>31.87</High_Price><Low_Price>31.87</Low_Price><Last_Price>31.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBRX</Symbol><CUSIP>45256X103</CUSIP><Open_Price>0</Open_Price><High_Price>2.07</High_Price><Low_Price>1.99</Low_Price><Last_Price>2.03</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>284683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.03</Closing_Bid_Price><Closing_Bid_Size>8900</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>6700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTA</Symbol><CUSIP>451051106</CUSIP><Open_Price>22.52</Open_Price><High_Price>23.53</High_Price><Low_Price>22.52</Low_Price><Last_Price>22.9</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>94771</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTG</Symbol><CUSIP>46436E858</CUSIP><Open_Price>0</Open_Price><High_Price>22.89</High_Price><Low_Price>22.89</Low_Price><Last_Price>22.89</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.88</Closing_Bid_Price><Closing_Bid_Size>82200</Closing_Bid_Size><Closing_Ask_Price>22.89</Closing_Ask_Price><Closing_Ask_Size>39100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTH</Symbol><CUSIP>46436E841</CUSIP><Open_Price>0</Open_Price><High_Price>22.48</High_Price><Low_Price>22.48</Low_Price><Last_Price>22.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.47</Closing_Bid_Price><Closing_Bid_Size>58200</Closing_Bid_Size><Closing_Ask_Price>22.48</Closing_Ask_Price><Closing_Ask_Size>27400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTI</Symbol><CUSIP>46436E833</CUSIP><Open_Price>0</Open_Price><High_Price>22.37</High_Price><Low_Price>22.37</Low_Price><Last_Price>22.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10554</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.36</Closing_Bid_Price><Closing_Bid_Size>52000</Closing_Bid_Size><Closing_Ask_Price>22.37</Closing_Ask_Price><Closing_Ask_Size>41200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTJ</Symbol><CUSIP>46436E825</CUSIP><Open_Price>0</Open_Price><High_Price>21.96</High_Price><Low_Price>21.95</Low_Price><Last_Price>21.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.94</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>21.95</Closing_Ask_Price><Closing_Ask_Size>56700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTK</Symbol><CUSIP>46436E593</CUSIP><Open_Price>0</Open_Price><High_Price>19.86</High_Price><Low_Price>19.85</Low_Price><Last_Price>19.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.83</Closing_Bid_Price><Closing_Bid_Size>32600</Closing_Bid_Size><Closing_Ask_Price>19.84</Closing_Ask_Price><Closing_Ask_Size>21300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTL</Symbol><CUSIP>46436E460</CUSIP><Open_Price>0</Open_Price><High_Price>20.54</High_Price><Low_Price>20.52</Low_Price><Last_Price>20.52</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1405</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.51</Closing_Bid_Price><Closing_Bid_Size>18600</Closing_Bid_Size><Closing_Ask_Price>20.52</Closing_Ask_Price><Closing_Ask_Size>46100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTM</Symbol><CUSIP>46436E296</CUSIP><Open_Price>0</Open_Price><High_Price>23.09</High_Price><Low_Price>23.06</Low_Price><Last_Price>23.07</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1684</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.06</Closing_Bid_Price><Closing_Bid_Size>14600</Closing_Bid_Size><Closing_Ask_Price>23.07</Closing_Ask_Price><Closing_Ask_Size>29800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTO</Symbol><CUSIP>46436E148</CUSIP><Open_Price>0</Open_Price><High_Price>24.55</High_Price><Low_Price>24.54</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>307</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.54</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>24.55</Closing_Ask_Price><Closing_Ask_Size>5200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTP</Symbol><CUSIP>46438G646</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.78</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>25.8</Closing_Ask_Price><Closing_Ask_Size>5200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IBTQ</Symbol><CUSIP>46438G422</CUSIP><Open_Price>0</Open_Price><High_Price>25.47</High_Price><Low_Price>25.47</Low_Price><Last_Price>25.47</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICCC</Symbol><CUSIP>452525306</CUSIP><Open_Price>0</Open_Price><High_Price>6</High_Price><Low_Price>5.95</Low_Price><Last_Price>5.95</Last_Price><Net_Change_in_Price>5.95</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICCM</Symbol><CUSIP>M53071136</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.62</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICE</Symbol><CUSIP>45866F104</CUSIP><Open_Price>161.34</Open_Price><High_Price>161.34</High_Price><Low_Price>159.6</Low_Price><Last_Price>159.99</Last_Price><Net_Change_in_Price>-1.97</Net_Change_in_Price><Trade_Volume>637361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICF</Symbol><CUSIP>464287564</CUSIP><Open_Price>59.32</Open_Price><High_Price>59.85</High_Price><Low_Price>59.32</Low_Price><Last_Price>59.85</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICFI</Symbol><CUSIP>44925C103</CUSIP><Open_Price>0</Open_Price><High_Price>85.21</High_Price><Low_Price>84.77</Low_Price><Last_Price>85</Last_Price><Net_Change_in_Price>85</Net_Change_in_Price><Trade_Volume>1816</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>84.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>85.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICG</Symbol><CUSIP>45828E104</CUSIP><Open_Price>0</Open_Price><High_Price>1.93</High_Price><Low_Price>1.71</Low_Price><Last_Price>1.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>1.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICHR</Symbol><CUSIP>G4740B105</CUSIP><Open_Price>0</Open_Price><High_Price>20.56</High_Price><Low_Price>19.51</Low_Price><Last_Price>20.38</Last_Price><Net_Change_in_Price>1.97</Net_Change_in_Price><Trade_Volume>12343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.14</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>20.63</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICL</Symbol><CUSIP>M53213100</CUSIP><Open_Price>5.76</Open_Price><High_Price>5.84</High_Price><Low_Price>5.74</Low_Price><Last_Price>5.79</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>245923</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICLN</Symbol><CUSIP>464288224</CUSIP><Open_Price>0</Open_Price><High_Price>17.12</High_Price><Low_Price>16.84</Low_Price><Last_Price>17.1</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>459507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.22</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICLO</Symbol><CUSIP>46090A721</CUSIP><Open_Price>25.55</Open_Price><High_Price>25.55</High_Price><Low_Price>25.55</Low_Price><Last_Price>25.55</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICLR</Symbol><CUSIP>G4705A100</CUSIP><Open_Price>0</Open_Price><High_Price>189.24</High_Price><Low_Price>185.72</Low_Price><Last_Price>188.37</Last_Price><Net_Change_in_Price>5.93</Net_Change_in_Price><Trade_Volume>16402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>186.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>190.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICMB</Symbol><CUSIP>46090R104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>18</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICOI</Symbol><CUSIP>091748608</CUSIP><Open_Price>16.45</Open_Price><High_Price>16.45</High_Price><Low_Price>16.01</Low_Price><Last_Price>16.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>63</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICOP</Symbol><CUSIP>46436E189</CUSIP><Open_Price>0</Open_Price><High_Price>44.67</High_Price><Low_Price>44.55</Low_Price><Last_Price>44.67</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICOW</Symbol><CUSIP>69374H873</CUSIP><Open_Price>38.91</Open_Price><High_Price>39.01</High_Price><Low_Price>38.91</Low_Price><Last_Price>38.99</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>1340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICPY</Symbol><CUSIP>75526L761</CUSIP><Open_Price>10.81</Open_Price><High_Price>10.81</High_Price><Low_Price>10.81</Low_Price><Last_Price>10.81</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICR PRA</Symbol><CUSIP>45781T205</CUSIP><Open_Price>20.32</Open_Price><High_Price>20.35</High_Price><Low_Price>20.32</Low_Price><Last_Price>20.35</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICSH</Symbol><CUSIP>46434V878</CUSIP><Open_Price>50.59</Open_Price><High_Price>50.59</High_Price><Low_Price>50.59</Low_Price><Last_Price>50.59</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>6053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICU</Symbol><CUSIP>81256L203</CUSIP><Open_Price>0</Open_Price><High_Price>.26</High_Price><Low_Price>.23</Low_Price><Last_Price>.26</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>16796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICUI</Symbol><CUSIP>44930G107</CUSIP><Open_Price>0</Open_Price><High_Price>139.78</High_Price><Low_Price>138.06</Low_Price><Last_Price>138.06</Last_Price><Net_Change_in_Price>-5.06</Net_Change_in_Price><Trade_Volume>2201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>136.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>140.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ICVT</Symbol><CUSIP>46435G102</CUSIP><Open_Price>99.48</Open_Price><High_Price>100.05</High_Price><Low_Price>99.17</Low_Price><Last_Price>100</Last_Price><Net_Change_in_Price>1.53</Net_Change_in_Price><Trade_Volume>1701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDA</Symbol><CUSIP>451107106</CUSIP><Open_Price>126.41</Open_Price><High_Price>128.2</High_Price><Low_Price>125.84</Low_Price><Last_Price>127.3</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>206003</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDAI</Symbol><CUSIP>873048508</CUSIP><Open_Price>0</Open_Price><High_Price>3.92</High_Price><Low_Price>3.9</Low_Price><Last_Price>3.92</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDCC</Symbol><CUSIP>45867G101</CUSIP><Open_Price>0</Open_Price><High_Price>324.67</High_Price><Low_Price>318.33</Low_Price><Last_Price>324.67</Last_Price><Net_Change_in_Price>6.52</Net_Change_in_Price><Trade_Volume>2373</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>323.08</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>329</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDE</Symbol><CUSIP>92912X101</CUSIP><Open_Price>12.34</Open_Price><High_Price>12.34</High_Price><Low_Price>12.26</Low_Price><Last_Price>12.32</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>8543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDEV</Symbol><CUSIP>46435G326</CUSIP><Open_Price>83.18</Open_Price><High_Price>83.29</High_Price><Low_Price>82.88</Low_Price><Last_Price>83.26</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>33284</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDMO</Symbol><CUSIP>46138E222</CUSIP><Open_Price>56.16</Open_Price><High_Price>56.23</High_Price><Low_Price>55.93</Low_Price><Last_Price>56.23</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>6292</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDN</Symbol><CUSIP>45817G201</CUSIP><Open_Price>0</Open_Price><High_Price>6.65</High_Price><Low_Price>6.65</Low_Price><Last_Price>6.65</Last_Price><Net_Change_in_Price>6.65</Net_Change_in_Price><Trade_Volume>363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDR</Symbol><CUSIP>645827205</CUSIP><Open_Price>38.5</Open_Price><High_Price>41.19</High_Price><Low_Price>38.5</Low_Price><Last_Price>41.05</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>7178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDT</Symbol><CUSIP>448947507</CUSIP><Open_Price>51.2</Open_Price><High_Price>51.2</High_Price><Low_Price>50.35</Low_Price><Last_Price>50.57</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>42192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDU</Symbol><CUSIP>464287697</CUSIP><Open_Price>108.98</Open_Price><High_Price>109.88</High_Price><Low_Price>108.98</Low_Price><Last_Price>109.48</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>10144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDV</Symbol><CUSIP>464288448</CUSIP><Open_Price>39.77</Open_Price><High_Price>39.97</High_Price><Low_Price>39.77</Low_Price><Last_Price>39.97</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>15478</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDVO</Symbol><CUSIP>032108722</CUSIP><Open_Price>39.05</Open_Price><High_Price>39.18</High_Price><Low_Price>39.05</Low_Price><Last_Price>39.05</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>2927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDX</Symbol><CUSIP>92189F833</CUSIP><Open_Price>16.75</Open_Price><High_Price>16.75</High_Price><Low_Price>16.75</Low_Price><Last_Price>16.75</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDXX</Symbol><CUSIP>45168D104</CUSIP><Open_Price>0</Open_Price><High_Price>673.44</High_Price><Low_Price>662.93</Low_Price><Last_Price>669.73</Last_Price><Net_Change_in_Price>-6.59</Net_Change_in_Price><Trade_Volume>5910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>669.16</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>670.68</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IDYA</Symbol><CUSIP>45166A102</CUSIP><Open_Price>0</Open_Price><High_Price>34.26</High_Price><Low_Price>33.4</Low_Price><Last_Price>33.75</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>11683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.51</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>34.13</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IE</Symbol><CUSIP>46578C108</CUSIP><Open_Price>16.48</Open_Price><High_Price>16.77</High_Price><Low_Price>15.92</Low_Price><Last_Price>16.36</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>18519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEF</Symbol><CUSIP>464287440</CUSIP><Open_Price>0</Open_Price><High_Price>96.28</High_Price><Low_Price>96.08</Low_Price><Last_Price>96.1</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>254744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.09</Closing_Bid_Price><Closing_Bid_Size>5900</Closing_Bid_Size><Closing_Ask_Price>96.1</Closing_Ask_Price><Closing_Ask_Size>5200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEFA</Symbol><CUSIP>46432F842</CUSIP><Open_Price>90.41</Open_Price><High_Price>90.43</High_Price><Low_Price>89.91</Low_Price><Last_Price>90.35</Last_Price><Net_Change_in_Price>.9</Net_Change_in_Price><Trade_Volume>904480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEI</Symbol><CUSIP>464288661</CUSIP><Open_Price>0</Open_Price><High_Price>119.43</High_Price><Low_Price>119.29</Low_Price><Last_Price>119.32</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>64096</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>119.31</Closing_Bid_Price><Closing_Bid_Size>8100</Closing_Bid_Size><Closing_Ask_Price>119.32</Closing_Ask_Price><Closing_Ask_Size>4800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEMG</Symbol><CUSIP>46434G103</CUSIP><Open_Price>68.6</Open_Price><High_Price>69.01</High_Price><Low_Price>68.54</Low_Price><Last_Price>68.99</Last_Price><Net_Change_in_Price>1.75</Net_Change_in_Price><Trade_Volume>914644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEO</Symbol><CUSIP>464288851</CUSIP><Open_Price>89.03</Open_Price><High_Price>91.22</High_Price><Low_Price>89.03</Low_Price><Last_Price>91.22</Last_Price><Net_Change_in_Price>2.04</Net_Change_in_Price><Trade_Volume>566</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEP</Symbol><CUSIP>451100101</CUSIP><Open_Price>0</Open_Price><High_Price>7.55</High_Price><Low_Price>7.39</Low_Price><Last_Price>7.49</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>22990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.56</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IESC</Symbol><CUSIP>44951W106</CUSIP><Open_Price>0</Open_Price><High_Price>406.84</High_Price><Low_Price>402.11</Low_Price><Last_Price>406.84</Last_Price><Net_Change_in_Price>17.02</Net_Change_in_Price><Trade_Volume>3190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>402.35</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>411.84</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IETC</Symbol><CUSIP>46431W648</CUSIP><Open_Price>100.25</Open_Price><High_Price>100.25</High_Price><Low_Price>100.25</Low_Price><Last_Price>100.25</Last_Price><Net_Change_in_Price>-1.28</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEUR</Symbol><CUSIP>46434V738</CUSIP><Open_Price>71.57</Open_Price><High_Price>71.68</High_Price><Low_Price>71.41</Low_Price><Last_Price>71.66</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>91339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEV</Symbol><CUSIP>464287861</CUSIP><Open_Price>69.27</Open_Price><High_Price>69.35</High_Price><Low_Price>69.14</Low_Price><Last_Price>69.32</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>9458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEX</Symbol><CUSIP>45167R104</CUSIP><Open_Price>178.25</Open_Price><High_Price>179.73</High_Price><Low_Price>177.41</Low_Price><Last_Price>179.06</Last_Price><Net_Change_in_Price>1.12</Net_Change_in_Price><Trade_Volume>158385</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IEZ</Symbol><CUSIP>464288844</CUSIP><Open_Price>21.06</Open_Price><High_Price>21.78</High_Price><Low_Price>21.06</Low_Price><Last_Price>21.7</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>5560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFBD</Symbol><CUSIP>G47724300</CUSIP><Open_Price>0</Open_Price><High_Price>1.1</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFF</Symbol><CUSIP>459506101</CUSIP><Open_Price>67.53</Open_Price><High_Price>68.56</High_Price><Low_Price>66.92</Low_Price><Last_Price>68.03</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>810021</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFGL</Symbol><CUSIP>464288489</CUSIP><Open_Price>0</Open_Price><High_Price>23.06</High_Price><Low_Price>23.06</Low_Price><Last_Price>23.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>22.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFN</Symbol><CUSIP>454089103</CUSIP><Open_Price>13.75</Open_Price><High_Price>14.04</High_Price><Low_Price>13.75</Low_Price><Last_Price>14.04</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>50538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFRA</Symbol><CUSIP>46435U713</CUSIP><Open_Price>52.63</Open_Price><High_Price>53.48</High_Price><Low_Price>52.63</Low_Price><Last_Price>53.42</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>3721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFRX</Symbol><CUSIP>N44821101</CUSIP><Open_Price>0</Open_Price><High_Price>1.12</High_Price><Low_Price>1.02</Low_Price><Last_Price>1.1</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>21250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.24</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFS</Symbol><CUSIP>P5626F128</CUSIP><Open_Price>42.42</Open_Price><High_Price>42.42</High_Price><Low_Price>42.05</Low_Price><Last_Price>42.23</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>29906</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IFV</Symbol><CUSIP>33738R886</CUSIP><Open_Price>0</Open_Price><High_Price>24.83</High_Price><Low_Price>24.83</Low_Price><Last_Price>24.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>19.98</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>30.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGA</Symbol><CUSIP>92912R104</CUSIP><Open_Price>9.78</Open_Price><High_Price>9.78</High_Price><Low_Price>9.73</Low_Price><Last_Price>9.75</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGAC</Symbol><CUSIP>G4924G102</CUSIP><Open_Price>0</Open_Price><High_Price>9.85</High_Price><Low_Price>9.85</Low_Price><Last_Price>9.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2018</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGBH</Symbol><CUSIP>46431W812</CUSIP><Open_Price>24.65</Open_Price><High_Price>24.66</High_Price><Low_Price>24.65</Low_Price><Last_Price>24.66</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>599</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGC</Symbol><CUSIP>45408X308</CUSIP><Open_Price>.28</Open_Price><High_Price>.29</High_Price><Low_Price>.28</Low_Price><Last_Price>.29</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGCB</Symbol><CUSIP>29287L841</CUSIP><Open_Price>46.42</Open_Price><High_Price>46.42</High_Price><Low_Price>46.41</Low_Price><Last_Price>46.41</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGD</Symbol><CUSIP>92912T100</CUSIP><Open_Price>5.75</Open_Price><High_Price>5.75</High_Price><Low_Price>5.67</Low_Price><Last_Price>5.7</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>67746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGE</Symbol><CUSIP>464287374</CUSIP><Open_Price>50.33</Open_Price><High_Price>50.83</High_Price><Low_Price>50.33</Low_Price><Last_Price>50.78</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>5233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGEB</Symbol><CUSIP>46435G219</CUSIP><Open_Price>45.64</Open_Price><High_Price>45.64</High_Price><Low_Price>45.64</Low_Price><Last_Price>45.64</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGF</Symbol><CUSIP>464288372</CUSIP><Open_Price>0</Open_Price><High_Price>61.99</High_Price><Low_Price>61.56</Low_Price><Last_Price>61.91</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>11489</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>63.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGHG</Symbol><CUSIP>74347B607</CUSIP><Open_Price>78.56</Open_Price><High_Price>78.56</High_Price><Low_Price>78.56</Low_Price><Last_Price>78.56</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGI</Symbol><CUSIP>95790A101</CUSIP><Open_Price>16.47</Open_Price><High_Price>16.48</High_Price><Low_Price>16.47</Low_Price><Last_Price>16.48</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>470</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGIB</Symbol><CUSIP>464288638</CUSIP><Open_Price>0</Open_Price><High_Price>53.89</High_Price><Low_Price>53.83</Low_Price><Last_Price>53.87</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>55398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.86</Closing_Bid_Price><Closing_Bid_Size>5100</Closing_Bid_Size><Closing_Ask_Price>53.88</Closing_Ask_Price><Closing_Ask_Size>5100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGIC</Symbol><CUSIP>G4809J106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>331</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGLB</Symbol><CUSIP>464289511</CUSIP><Open_Price>50.45</Open_Price><High_Price>50.46</High_Price><Low_Price>50.34</Low_Price><Last_Price>50.4</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>9905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGLD</Symbol><CUSIP>33733E856</CUSIP><Open_Price>25.11</Open_Price><High_Price>25.11</High_Price><Low_Price>25</Low_Price><Last_Price>25</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>1471</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGM</Symbol><CUSIP>464287549</CUSIP><Open_Price>130.85</Open_Price><High_Price>131.41</High_Price><Low_Price>128.63</Low_Price><Last_Price>129.32</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>34130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGOV</Symbol><CUSIP>464288117</CUSIP><Open_Price>0</Open_Price><High_Price>41.56</High_Price><Low_Price>41.55</Low_Price><Last_Price>41.56</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>385</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.2</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>41.96</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGPT</Symbol><CUSIP>46137V639</CUSIP><Open_Price>59.59</Open_Price><High_Price>59.59</High_Price><Low_Price>59.59</Low_Price><Last_Price>59.59</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGR</Symbol><CUSIP>12504G100</CUSIP><Open_Price>4.38</Open_Price><High_Price>4.4</High_Price><Low_Price>4.36</Low_Price><Last_Price>4.39</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>176286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGSB</Symbol><CUSIP>464288646</CUSIP><Open_Price>0</Open_Price><High_Price>52.9</High_Price><Low_Price>52.88</Low_Price><Last_Price>52.89</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>52334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>52.9</Closing_Ask_Price><Closing_Ask_Size>8400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IGV</Symbol><CUSIP>464287515</CUSIP><Open_Price>105.64</Open_Price><High_Price>105.64</High_Price><Low_Price>101.94</Low_Price><Last_Price>102.64</Last_Price><Net_Change_in_Price>-3.08</Net_Change_in_Price><Trade_Volume>270731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IH</Symbol><CUSIP>45175B109</CUSIP><Open_Price>2.1</Open_Price><High_Price>2.1</High_Price><Low_Price>1.99</Low_Price><Last_Price>2</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>2752</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHAK</Symbol><CUSIP>46435U135</CUSIP><Open_Price>47.95</Open_Price><High_Price>47.95</High_Price><Low_Price>47.11</Low_Price><Last_Price>47.37</Last_Price><Net_Change_in_Price>-.84</Net_Change_in_Price><Trade_Volume>1425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHD</Symbol><CUSIP>92912P108</CUSIP><Open_Price>6.38</Open_Price><High_Price>6.39</High_Price><Low_Price>6.34</Low_Price><Last_Price>6.39</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>18285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHDG</Symbol><CUSIP>97717X594</CUSIP><Open_Price>49.15</Open_Price><High_Price>49.21</High_Price><Low_Price>49.1</Low_Price><Last_Price>49.12</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>3096</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHE</Symbol><CUSIP>464288836</CUSIP><Open_Price>84.34</Open_Price><High_Price>84.82</High_Price><Low_Price>84.08</Low_Price><Last_Price>84.82</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHF</Symbol><CUSIP>464288828</CUSIP><Open_Price>47.91</Open_Price><High_Price>48.57</High_Price><Low_Price>47.85</Low_Price><Last_Price>48.4</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>12042</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHG</Symbol><CUSIP>45857P806</CUSIP><Open_Price>141.12</Open_Price><High_Price>141.12</High_Price><Low_Price>139.57</Low_Price><Last_Price>140.35</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>22087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHI</Symbol><CUSIP>464288810</CUSIP><Open_Price>62.03</Open_Price><High_Price>62.03</High_Price><Low_Price>61.55</Low_Price><Last_Price>61.88</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>66584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHRT</Symbol><CUSIP>45174J509</CUSIP><Open_Price>0</Open_Price><High_Price>4.25</High_Price><Low_Price>4.11</Low_Price><Last_Price>4.15</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7651</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.1</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>4.19</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHS</Symbol><CUSIP>G4701H109</CUSIP><Open_Price>7.54</Open_Price><High_Price>7.54</High_Price><Low_Price>7.34</Low_Price><Last_Price>7.35</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>185026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHT</Symbol><CUSIP>457919108</CUSIP><Open_Price>0</Open_Price><High_Price>1.69</High_Price><Low_Price>1.62</Low_Price><Last_Price>1.69</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>10/27/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IHY</Symbol><CUSIP>92189F445</CUSIP><Open_Price>21.94</Open_Price><High_Price>21.94</High_Price><Low_Price>21.94</Low_Price><Last_Price>21.94</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IIF</Symbol><CUSIP>61745C105</CUSIP><Open_Price>25.05</Open_Price><High_Price>25.16</High_Price><Low_Price>25</Low_Price><Last_Price>25.15</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>3213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>III</Symbol><CUSIP>45675Y104</CUSIP><Open_Price>0</Open_Price><High_Price>5.78</High_Price><Low_Price>5.55</Low_Price><Last_Price>5.58</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>5774</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.51</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.63</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IIIN</Symbol><CUSIP>45774W108</CUSIP><Open_Price>31.81</Open_Price><High_Price>32.43</High_Price><Low_Price>31.81</Low_Price><Last_Price>32.41</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>44896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IIIV</Symbol><CUSIP>46571Y107</CUSIP><Open_Price>0</Open_Price><High_Price>25.25</High_Price><Low_Price>24.96</Low_Price><Last_Price>25.25</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>5787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.99</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>25.47</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IIM</Symbol><CUSIP>46132P108</CUSIP><Open_Price>12.38</Open_Price><High_Price>12.38</High_Price><Low_Price>12.35</Low_Price><Last_Price>12.35</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>7654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IINN</Symbol><CUSIP>M53637100</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.9</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IIPR</Symbol><CUSIP>45781V101</CUSIP><Open_Price>47.74</Open_Price><High_Price>49.8</High_Price><Low_Price>47.58</Low_Price><Last_Price>49.47</Last_Price><Net_Change_in_Price>2.11</Net_Change_in_Price><Trade_Volume>145101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IIPR PRA</Symbol><CUSIP>45781V200</CUSIP><Open_Price>24.2</Open_Price><High_Price>24.24</High_Price><Low_Price>24.07</Low_Price><Last_Price>24.17</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>19701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJAN</Symbol><CUSIP>45782C524</CUSIP><Open_Price>36.26</Open_Price><High_Price>36.33</High_Price><Low_Price>36.26</Low_Price><Last_Price>36.33</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>3439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJH</Symbol><CUSIP>464287507</CUSIP><Open_Price>66.31</Open_Price><High_Price>67.02</High_Price><Low_Price>66.02</Low_Price><Last_Price>66.91</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>435663</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJJ</Symbol><CUSIP>464287705</CUSIP><Open_Price>131.58</Open_Price><High_Price>133.39</High_Price><Low_Price>131.58</Low_Price><Last_Price>132.94</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>2775</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJK</Symbol><CUSIP>464287606</CUSIP><Open_Price>97.92</Open_Price><High_Price>98.45</High_Price><Low_Price>97.32</Low_Price><Last_Price>98.42</Last_Price><Net_Change_in_Price>1.49</Net_Change_in_Price><Trade_Volume>24538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJR</Symbol><CUSIP>464287804</CUSIP><Open_Price>120.69</Open_Price><High_Price>121.63</High_Price><Low_Price>119.87</Low_Price><Last_Price>121.4</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>737228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJS</Symbol><CUSIP>464287879</CUSIP><Open_Price>113.81</Open_Price><High_Price>115.06</High_Price><Low_Price>113.69</Low_Price><Last_Price>114.72</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>15006</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IJT</Symbol><CUSIP>464287887</CUSIP><Open_Price>0</Open_Price><High_Price>142.8</High_Price><Low_Price>141.97</Low_Price><Last_Price>142.66</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>142.66</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>143.02</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IKT</Symbol><CUSIP>45719W205</CUSIP><Open_Price>0</Open_Price><High_Price>2.02</High_Price><Low_Price>1.95</Low_Price><Last_Price>1.95</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.91</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.99</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILCB</Symbol><CUSIP>464287127</CUSIP><Open_Price>95.14</Open_Price><High_Price>95.14</High_Price><Low_Price>95.14</Low_Price><Last_Price>95.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>37</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILCG</Symbol><CUSIP>464287119</CUSIP><Open_Price>104.54</Open_Price><High_Price>104.54</High_Price><Low_Price>103.91</Low_Price><Last_Price>104.2</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILCV</Symbol><CUSIP>464288109</CUSIP><Open_Price>94.49</Open_Price><High_Price>94.71</High_Price><Low_Price>94.26</Low_Price><Last_Price>94.7</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>2943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILDR</Symbol><CUSIP>33740F565</CUSIP><Open_Price>33.28</Open_Price><High_Price>33.28</High_Price><Low_Price>33.27</Low_Price><Last_Price>33.27</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILF</Symbol><CUSIP>464287390</CUSIP><Open_Price>30.85</Open_Price><High_Price>30.86</High_Price><Low_Price>30.66</Low_Price><Last_Price>30.83</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>131655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILIT</Symbol><CUSIP>46436E171</CUSIP><Open_Price>0</Open_Price><High_Price>16.09</High_Price><Low_Price>16.09</Low_Price><Last_Price>16.09</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILMN</Symbol><CUSIP>452327109</CUSIP><Open_Price>0</Open_Price><High_Price>134.35</High_Price><Low_Price>130.95</Low_Price><Last_Price>134.35</Last_Price><Net_Change_in_Price>3.14</Net_Change_in_Price><Trade_Volume>12141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>134.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>134.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILPT</Symbol><CUSIP>456237106</CUSIP><Open_Price>0</Open_Price><High_Price>5.54</High_Price><Low_Price>5.48</Low_Price><Last_Price>5.53</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7969</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.46</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.58</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ILTB</Symbol><CUSIP>464289479</CUSIP><Open_Price>49.7</Open_Price><High_Price>49.7</High_Price><Low_Price>49.7</Low_Price><Last_Price>49.7</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMA</Symbol><CUSIP>45175G207</CUSIP><Open_Price>0</Open_Price><High_Price>6.85</High_Price><Low_Price>6.85</Low_Price><Last_Price>6.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>6.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMAX</Symbol><CUSIP>45245E109</CUSIP><Open_Price>36.9</Open_Price><High_Price>36.9</High_Price><Low_Price>35.63</Low_Price><Last_Price>36.02</Last_Price><Net_Change_in_Price>-.94</Net_Change_in_Price><Trade_Volume>267336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMAY</Symbol><CUSIP>45783Y293</CUSIP><Open_Price>29.98</Open_Price><High_Price>29.98</High_Price><Low_Price>29.98</Low_Price><Last_Price>29.98</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMCB</Symbol><CUSIP>464288208</CUSIP><Open_Price>82.86</Open_Price><High_Price>83.61</High_Price><Low_Price>82.86</Low_Price><Last_Price>83.61</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>1814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMCG</Symbol><CUSIP>464288307</CUSIP><Open_Price>79.92</Open_Price><High_Price>80.74</High_Price><Low_Price>79.92</Low_Price><Last_Price>80.74</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>1088</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMCR</Symbol><CUSIP>45258D105</CUSIP><Open_Price>0</Open_Price><High_Price>34.7</High_Price><Low_Price>33.25</Low_Price><Last_Price>33.76</Last_Price><Net_Change_in_Price>-.93</Net_Change_in_Price><Trade_Volume>2843</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.06</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>34.32</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMCV</Symbol><CUSIP>464288406</CUSIP><Open_Price>0</Open_Price><High_Price>83.21</High_Price><Low_Price>82.75</Low_Price><Last_Price>83.21</Last_Price><Net_Change_in_Price>1.29</Net_Change_in_Price><Trade_Volume>346</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.81</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>83.15</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMDX</Symbol><CUSIP>68235C206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>34</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMFL</Symbol><CUSIP>46138J437</CUSIP><Open_Price>30.06</Open_Price><High_Price>30.06</High_Price><Low_Price>30.06</Low_Price><Last_Price>30.06</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMG</Symbol><CUSIP>67073S406</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>63</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.05</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.22</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMKTA</Symbol><CUSIP>457030104</CUSIP><Open_Price>0</Open_Price><High_Price>69.77</High_Price><Low_Price>69.42</Low_Price><Last_Price>69.77</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>1878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>70.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMMP</Symbol><CUSIP>45257L108</CUSIP><Open_Price>0</Open_Price><High_Price>2.91</High_Price><Low_Price>2.84</Low_Price><Last_Price>2.91</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>2552</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMMR</Symbol><CUSIP>452521107</CUSIP><Open_Price>0</Open_Price><High_Price>6.87</High_Price><Low_Price>6.4</Low_Price><Last_Price>6.42</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>7462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.48</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMMX</Symbol><CUSIP>45258H106</CUSIP><Open_Price>0</Open_Price><High_Price>5.55</High_Price><Low_Price>5.03</Low_Price><Last_Price>5.46</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>3953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.33</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>5.56</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMNM</Symbol><CUSIP>45257U108</CUSIP><Open_Price>0</Open_Price><High_Price>21.11</High_Price><Low_Price>20.22</Low_Price><Last_Price>20.8</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>42669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.52</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>21.02</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMNN</Symbol><CUSIP>15117N701</CUSIP><Open_Price>0</Open_Price><High_Price>3.93</High_Price><Low_Price>3.84</Low_Price><Last_Price>3.93</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>1320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMO</Symbol><CUSIP>453038408</CUSIP><Open_Price>86.89</Open_Price><High_Price>89.1</High_Price><Low_Price>86.67</Low_Price><Last_Price>89.04</Last_Price><Net_Change_in_Price>2.7</Net_Change_in_Price><Trade_Volume>6815</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMOS</Symbol><CUSIP>16965P202</CUSIP><Open_Price>0</Open_Price><High_Price>30.53</High_Price><Low_Price>30.53</Low_Price><Last_Price>30.53</Last_Price><Net_Change_in_Price>30.53</Net_Change_in_Price><Trade_Volume>212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMPP</Symbol><CUSIP>Y3894J187</CUSIP><Open_Price>0</Open_Price><High_Price>3.69</High_Price><Low_Price>3.57</Low_Price><Last_Price>3.66</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.89</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.44</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMRN</Symbol><CUSIP>45254U101</CUSIP><Open_Price>0</Open_Price><High_Price>.77</High_Price><Low_Price>.77</Low_Price><Last_Price>.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.61</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMRX</Symbol><CUSIP>45254E107</CUSIP><Open_Price>0</Open_Price><High_Price>6.71</High_Price><Low_Price>6.46</Low_Price><Last_Price>6.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.51</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>6.69</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMSR</Symbol><CUSIP>881454102</CUSIP><Open_Price>0</Open_Price><High_Price>6.52</High_Price><Low_Price>6.18</Low_Price><Last_Price>6.52</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>17308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.43</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>6.68</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMSRW</Symbol><CUSIP>881454110</CUSIP><Open_Price>0</Open_Price><High_Price>2.46</High_Price><Low_Price>2.45</Low_Price><Last_Price>2.45</Last_Price><Net_Change_in_Price>2.45</Net_Change_in_Price><Trade_Volume>499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMST</Symbol><CUSIP>091748806</CUSIP><Open_Price>13.13</Open_Price><High_Price>13.13</High_Price><Low_Price>13.13</Low_Price><Last_Price>13.13</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMTE</Symbol><CUSIP>Q49376124</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.46</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.72</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMTM</Symbol><CUSIP>46434V449</CUSIP><Open_Price>48.52</Open_Price><High_Price>48.64</High_Price><Low_Price>48.43</Low_Price><Last_Price>48.58</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>7236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMTX</Symbol><CUSIP>N44445109</CUSIP><Open_Price>0</Open_Price><High_Price>10.88</High_Price><Low_Price>10.39</Low_Price><Last_Price>10.46</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>14028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.34</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>10.6</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMUX</Symbol><CUSIP>4525EP101</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.54</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>11805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.57</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>.6</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMVT</Symbol><CUSIP>45258J102</CUSIP><Open_Price>0</Open_Price><High_Price>26.55</High_Price><Low_Price>25.6</Low_Price><Last_Price>25.91</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>17501</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.67</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IMXI</Symbol><CUSIP>46005L101</CUSIP><Open_Price>0</Open_Price><High_Price>15.36</High_Price><Low_Price>15.33</Low_Price><Last_Price>15.34</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>10799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>15.48</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INAB</Symbol><CUSIP>45674E208</CUSIP><Open_Price>0</Open_Price><High_Price>2.58</High_Price><Low_Price>2.49</Low_Price><Last_Price>2.49</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INBK</Symbol><CUSIP>320557101</CUSIP><Open_Price>0</Open_Price><High_Price>20.35</High_Price><Low_Price>20.35</Low_Price><Last_Price>20.35</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>441</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INBKZ</Symbol><CUSIP>320557309</CUSIP><Open_Price>0</Open_Price><High_Price>24.7</High_Price><Low_Price>24.7</Low_Price><Last_Price>24.7</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INBS</Symbol><CUSIP>36151G709</CUSIP><Open_Price>0</Open_Price><High_Price>8.43</High_Price><Low_Price>7.67</Low_Price><Last_Price>7.86</Last_Price><Net_Change_in_Price>-1.77</Net_Change_in_Price><Trade_Volume>4375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INBX</Symbol><CUSIP>45720N103</CUSIP><Open_Price>0</Open_Price><High_Price>81.12</High_Price><Low_Price>75.17</Low_Price><Last_Price>75.17</Last_Price><Net_Change_in_Price>-3.09</Net_Change_in_Price><Trade_Volume>2587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>73.31</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>76.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INCE</Symbol><CUSIP>35473P504</CUSIP><Open_Price>61.11</Open_Price><High_Price>61.11</High_Price><Low_Price>61.11</Low_Price><Last_Price>61.11</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INCM</Symbol><CUSIP>35473P439</CUSIP><Open_Price>28.06</Open_Price><High_Price>28.16</High_Price><Low_Price>28.06</Low_Price><Last_Price>28.11</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INCR</Symbol><CUSIP>M549GJ111</CUSIP><Open_Price>0</Open_Price><High_Price>1.04</High_Price><Low_Price>1.04</Low_Price><Last_Price>1.04</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INCY</Symbol><CUSIP>45337C102</CUSIP><Open_Price>0</Open_Price><High_Price>101.45</High_Price><Low_Price>98.71</Low_Price><Last_Price>101.45</Last_Price><Net_Change_in_Price>2.68</Net_Change_in_Price><Trade_Volume>18672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>101.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>102.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDA</Symbol><CUSIP>46429B598</CUSIP><Open_Price>54.5</Open_Price><High_Price>54.58</High_Price><Low_Price>54.34</Low_Price><Last_Price>54.57</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>158020</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDB</Symbol><CUSIP>453836108</CUSIP><Open_Price>0</Open_Price><High_Price>73.73</High_Price><Low_Price>72.77</Low_Price><Last_Price>73.13</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>5900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>72.53</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>73.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDI</Symbol><CUSIP>45569U101</CUSIP><Open_Price>0</Open_Price><High_Price>3.74</High_Price><Low_Price>3.59</Low_Price><Last_Price>3.71</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>31460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDL</Symbol><CUSIP>25490K331</CUSIP><Open_Price>57.64</Open_Price><High_Price>57.64</High_Price><Low_Price>57.64</Low_Price><Last_Price>57.64</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDO</Symbol><CUSIP>G4760X102</CUSIP><Open_Price>2.89</Open_Price><High_Price>3.12</High_Price><Low_Price>2.89</Low_Price><Last_Price>3.12</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDP</Symbol><CUSIP>45339J204</CUSIP><Open_Price>0</Open_Price><High_Price>2.76</High_Price><Low_Price>2.76</Low_Price><Last_Price>2.76</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>593</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDV</Symbol><CUSIP>G4766E116</CUSIP><Open_Price>0</Open_Price><High_Price>36.02</High_Price><Low_Price>35.6</Low_Price><Last_Price>35.7</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>11795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.51</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.92</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INDY</Symbol><CUSIP>464289529</CUSIP><Open_Price>0</Open_Price><High_Price>49.42</High_Price><Low_Price>49.32</Low_Price><Last_Price>49.32</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>52.02</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INFO</Symbol><CUSIP>41151J745</CUSIP><Open_Price>24.59</Open_Price><High_Price>24.65</High_Price><Low_Price>24.5</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>2.44</Net_Change_in_Price><Trade_Volume>1900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INFU</Symbol><CUSIP>45685K102</CUSIP><Open_Price>8.7</Open_Price><High_Price>8.7</High_Price><Low_Price>8.38</Low_Price><Last_Price>8.4</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>7486</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INFY</Symbol><CUSIP>456788108</CUSIP><Open_Price>18.12</Open_Price><High_Price>18.31</High_Price><Low_Price>18.04</Low_Price><Last_Price>18.15</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>2053049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ING</Symbol><CUSIP>456837103</CUSIP><Open_Price>28.61</Open_Price><High_Price>28.79</High_Price><Low_Price>28.54</Low_Price><Last_Price>28.76</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>631497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INGM</Symbol><CUSIP>457152106</CUSIP><Open_Price>21.49</Open_Price><High_Price>21.57</High_Price><Low_Price>21.03</Low_Price><Last_Price>21.31</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>123838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INGN</Symbol><CUSIP>45780L104</CUSIP><Open_Price>0</Open_Price><High_Price>6.64</High_Price><Low_Price>6.59</Low_Price><Last_Price>6.63</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.57</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INGR</Symbol><CUSIP>457187102</CUSIP><Open_Price>109.42</Open_Price><High_Price>110.46</High_Price><Low_Price>108.19</Low_Price><Last_Price>109.79</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>172159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INHD</Symbol><CUSIP>4576JP307</CUSIP><Open_Price>0</Open_Price><High_Price>1.31</High_Price><Low_Price>1.22</Low_Price><Last_Price>1.31</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>4415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INKM</Symbol><CUSIP>78467V202</CUSIP><Open_Price>33.09</Open_Price><High_Price>33.09</High_Price><Low_Price>33.09</Low_Price><Last_Price>33.09</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INKT</Symbol><CUSIP>603693201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>10.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INLF</Symbol><CUSIP>G4808M100</CUSIP><Open_Price>0</Open_Price><High_Price>.5</High_Price><Low_Price>.48</Low_Price><Last_Price>.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INM</Symbol><CUSIP>457637700</CUSIP><Open_Price>0</Open_Price><High_Price>1.13</High_Price><Low_Price>1.13</Low_Price><Last_Price>1.13</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.83</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.33</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INMB</Symbol><CUSIP>45782T105</CUSIP><Open_Price>0</Open_Price><High_Price>1.58</High_Price><Low_Price>1.54</Low_Price><Last_Price>1.55</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.51</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.58</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INMD</Symbol><CUSIP>M5425M103</CUSIP><Open_Price>0</Open_Price><High_Price>14.96</High_Price><Low_Price>14.8</Low_Price><Last_Price>14.8</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>12981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.7</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>14.96</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INMU</Symbol><CUSIP>092528207</CUSIP><Open_Price>24.05</Open_Price><High_Price>24.07</High_Price><Low_Price>24.05</Low_Price><Last_Price>24.06</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INN</Symbol><CUSIP>866082100</CUSIP><Open_Price>4.91</Open_Price><High_Price>4.97</High_Price><Low_Price>4.78</Low_Price><Last_Price>4.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>221277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INN PRE</Symbol><CUSIP>866082605</CUSIP><Open_Price>18.15</Open_Price><High_Price>18.38</High_Price><Low_Price>18.15</Low_Price><Last_Price>18.38</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INN PRF</Symbol><CUSIP>866082704</CUSIP><Open_Price>18.08</Open_Price><High_Price>18.39</High_Price><Low_Price>18.08</Low_Price><Last_Price>18.39</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INNV</Symbol><CUSIP>45784A104</CUSIP><Open_Price>0</Open_Price><High_Price>5.22</High_Price><Low_Price>5.2</Low_Price><Last_Price>5.2</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INO</Symbol><CUSIP>45773H409</CUSIP><Open_Price>0</Open_Price><High_Price>1.8</High_Price><Low_Price>1.67</Low_Price><Last_Price>1.7</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>31880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.67</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>1.71</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INOD</Symbol><CUSIP>457642205</CUSIP><Open_Price>0</Open_Price><High_Price>53</High_Price><Low_Price>52.02</Low_Price><Last_Price>53</Last_Price><Net_Change_in_Price>1.98</Net_Change_in_Price><Trade_Volume>5696</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.45</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>53.53</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INR</Symbol><CUSIP>456941103</CUSIP><Open_Price>14.85</Open_Price><High_Price>14.85</High_Price><Low_Price>14.38</Low_Price><Last_Price>14.72</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>46384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INRO</Symbol><CUSIP>09290C830</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>31.92</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>32.57</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INSE</Symbol><CUSIP>45782N108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INSG</Symbol><CUSIP>45782B302</CUSIP><Open_Price>0</Open_Price><High_Price>10.2</High_Price><Low_Price>10.11</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>1640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.05</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.37</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INSM</Symbol><CUSIP>457669307</CUSIP><Open_Price>0</Open_Price><High_Price>177.83</High_Price><Low_Price>173.61</Low_Price><Last_Price>177.09</Last_Price><Net_Change_in_Price>2.98</Net_Change_in_Price><Trade_Volume>26353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>176.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>178.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INSP</Symbol><CUSIP>457730109</CUSIP><Open_Price>92.53</Open_Price><High_Price>93.73</High_Price><Low_Price>91.82</Low_Price><Last_Price>92.27</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>330058</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INSW</Symbol><CUSIP>Y41053102</CUSIP><Open_Price>48.2</Open_Price><High_Price>48.2</High_Price><Low_Price>46.1</Low_Price><Last_Price>46.99</Last_Price><Net_Change_in_Price>-1.56</Net_Change_in_Price><Trade_Volume>196484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTA</Symbol><CUSIP>45827U109</CUSIP><Open_Price>0</Open_Price><High_Price>46.1</High_Price><Low_Price>43.69</Low_Price><Last_Price>43.89</Last_Price><Net_Change_in_Price>-1.99</Net_Change_in_Price><Trade_Volume>7672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.6</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>44.16</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTC</Symbol><CUSIP>458140100</CUSIP><Open_Price>0</Open_Price><High_Price>39.86</High_Price><Low_Price>37.85</Low_Price><Last_Price>39.38</Last_Price><Net_Change_in_Price>2.47</Net_Change_in_Price><Trade_Volume>1155360</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.35</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>39.46</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTF</Symbol><CUSIP>46434V274</CUSIP><Open_Price>38.09</Open_Price><High_Price>38.14</High_Price><Low_Price>37.99</Low_Price><Last_Price>38.14</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>2612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTG</Symbol><CUSIP>458685104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-26.98</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTR</Symbol><CUSIP>G4R20B107</CUSIP><Open_Price>0</Open_Price><High_Price>8.63</High_Price><Low_Price>8.45</Low_Price><Last_Price>8.46</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>41762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.39</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>8.54</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTS</Symbol><CUSIP>45828J103</CUSIP><Open_Price>0</Open_Price><High_Price>.42</High_Price><Low_Price>.4</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.4</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>.42</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTU</Symbol><CUSIP>461202103</CUSIP><Open_Price>0</Open_Price><High_Price>658.16</High_Price><Low_Price>622.4</Low_Price><Last_Price>629.37</Last_Price><Net_Change_in_Price>-33.15</Net_Change_in_Price><Trade_Volume>42559</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>628.7</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>630.19</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTW</Symbol><CUSIP>38747R553</CUSIP><Open_Price>0</Open_Price><High_Price>49.73</High_Price><Low_Price>46.97</Low_Price><Last_Price>48.3</Last_Price><Net_Change_in_Price>4.49</Net_Change_in_Price><Trade_Volume>8574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INTZ</Symbol><CUSIP>46121E304</CUSIP><Open_Price>0</Open_Price><High_Price>1.17</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.17</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.93</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INUV</Symbol><CUSIP>46122W303</CUSIP><Open_Price>2.46</Open_Price><High_Price>2.46</High_Price><Low_Price>2.46</Low_Price><Last_Price>2.46</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>114</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INV</Symbol><CUSIP>45784M108</CUSIP><Open_Price>0</Open_Price><High_Price>4.55</High_Price><Low_Price>4.16</Low_Price><Last_Price>4.49</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>17382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.44</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>4.57</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INVA</Symbol><CUSIP>45781M101</CUSIP><Open_Price>0</Open_Price><High_Price>19.99</High_Price><Low_Price>19.85</Low_Price><Last_Price>19.87</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>6729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.69</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>20.03</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INVE</Symbol><CUSIP>45170X205</CUSIP><Open_Price>0</Open_Price><High_Price>3.68</High_Price><Low_Price>3.68</Low_Price><Last_Price>3.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INVH</Symbol><CUSIP>46187W107</CUSIP><Open_Price>27.67</Open_Price><High_Price>27.84</High_Price><Low_Price>27.55</Low_Price><Last_Price>27.72</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>1513591</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INVX</Symbol><CUSIP>457651107</CUSIP><Open_Price>21.99</Open_Price><High_Price>22.79</High_Price><Low_Price>21.82</Low_Price><Last_Price>22.78</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>84067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>INVZ</Symbol><CUSIP>M5R635108</CUSIP><Open_Price>0</Open_Price><High_Price>.99</High_Price><Low_Price>.9</Low_Price><Last_Price>.96</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>35132</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.94</Closing_Bid_Price><Closing_Bid_Size>4500</Closing_Bid_Size><Closing_Ask_Price>.99</Closing_Ask_Price><Closing_Ask_Size>4300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IOBT</Symbol><CUSIP>449778109</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.65</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>3081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONL</Symbol><CUSIP>38747R546</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-34.8</Net_Change_in_Price><Trade_Volume>293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONQ</Symbol><CUSIP>46222L108</CUSIP><Open_Price>45.7</Open_Price><High_Price>47.08</High_Price><Low_Price>43.82</Low_Price><Last_Price>46.77</Last_Price><Net_Change_in_Price>1.9</Net_Change_in_Price><Trade_Volume>3044589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONQ WS</Symbol><CUSIP>46222L116</CUSIP><Open_Price>33.36</Open_Price><High_Price>35.55</High_Price><Low_Price>32.52</Low_Price><Last_Price>35.55</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONR</Symbol><CUSIP>46211L101</CUSIP><Open_Price>0</Open_Price><High_Price>5.2</High_Price><Low_Price>5.13</Low_Price><Last_Price>5.2</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>1304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONS</Symbol><CUSIP>462222100</CUSIP><Open_Price>0</Open_Price><High_Price>80.04</High_Price><Low_Price>78.86</Low_Price><Last_Price>79.59</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>26391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>79.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONX</Symbol><CUSIP>88636R230</CUSIP><Open_Price>0</Open_Price><High_Price>23.2</High_Price><Low_Price>20.66</Low_Price><Last_Price>23.12</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>14454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>29.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IONZ</Symbol><CUSIP>88636W247</CUSIP><Open_Price>0</Open_Price><High_Price>23.5</High_Price><Low_Price>20.37</Low_Price><Last_Price>20.72</Last_Price><Net_Change_in_Price>-1.94</Net_Change_in_Price><Trade_Volume>10388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.02</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>21.17</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IOO</Symbol><CUSIP>464287572</CUSIP><Open_Price>127.44</Open_Price><High_Price>127.48</High_Price><Low_Price>126.98</Low_Price><Last_Price>127.1</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>2338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IOSP</Symbol><CUSIP>45768S105</CUSIP><Open_Price>0</Open_Price><High_Price>76.68</High_Price><Low_Price>76.07</Low_Price><Last_Price>76.22</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>2964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>76.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IOT</Symbol><CUSIP>79589L106</CUSIP><Open_Price>35.81</Open_Price><High_Price>35.85</High_Price><Low_Price>33.67</Low_Price><Last_Price>33.92</Last_Price><Net_Change_in_Price>-1.53</Net_Change_in_Price><Trade_Volume>1105408</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IOVA</Symbol><CUSIP>462260100</CUSIP><Open_Price>0</Open_Price><High_Price>2.81</High_Price><Low_Price>2.5</Low_Price><Last_Price>2.52</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>170548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.51</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>2.53</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IP</Symbol><CUSIP>460146103</CUSIP><Open_Price>39.52</Open_Price><High_Price>40.47</High_Price><Low_Price>39.11</Low_Price><Last_Price>40.25</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>1104532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPAC</Symbol><CUSIP>46434V696</CUSIP><Open_Price>73.51</Open_Price><High_Price>73.96</High_Price><Low_Price>73.51</Low_Price><Last_Price>73.96</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPAR</Symbol><CUSIP>458334109</CUSIP><Open_Price>0</Open_Price><High_Price>85.82</High_Price><Low_Price>84.4</Low_Price><Last_Price>85.28</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>4034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>84.58</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>86.17</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPB</Symbol><CUSIP>45408V203</CUSIP><Open_Price>25.76</Open_Price><High_Price>25.77</High_Price><Low_Price>25.76</Low_Price><Last_Price>25.77</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>26</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPCX</Symbol><CUSIP>G47875102</CUSIP><Open_Price>0</Open_Price><High_Price>10.14</High_Price><Low_Price>10.12</Low_Price><Last_Price>10.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>10.14</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPDN</Symbol><CUSIP>74312Y400</CUSIP><Open_Price>0</Open_Price><High_Price>1.34</High_Price><Low_Price>1.34</Low_Price><Last_Price>1.34</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPEX</Symbol><CUSIP>G6001J107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10.27</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPGP</Symbol><CUSIP>44980X109</CUSIP><Open_Price>0</Open_Price><High_Price>75.53</High_Price><Low_Price>74.58</Low_Price><Last_Price>74.85</Last_Price><Net_Change_in_Price>3.31</Net_Change_in_Price><Trade_Volume>3946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>73.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>75.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPHA</Symbol><CUSIP>45781K204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.78</Net_Change_in_Price><Trade_Volume>182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPI</Symbol><CUSIP>46121Y201</CUSIP><Open_Price>27.93</Open_Price><High_Price>28.61</High_Price><Low_Price>27.72</Low_Price><Last_Price>28.22</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>27664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPM</Symbol><CUSIP>69764K106</CUSIP><Open_Price>0</Open_Price><High_Price>1.77</High_Price><Low_Price>1.77</Low_Price><Last_Price>1.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPO</Symbol><CUSIP>759937204</CUSIP><Open_Price>46.59</Open_Price><High_Price>47.14</High_Price><Low_Price>46.21</Low_Price><Last_Price>47.09</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>3588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPSC</Symbol><CUSIP>15673T100</CUSIP><Open_Price>0</Open_Price><High_Price>1.04</High_Price><Low_Price>.96</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>15594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.96</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>1.01</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPST</Symbol><CUSIP>42727R203</CUSIP><Open_Price>0</Open_Price><High_Price>1.74</High_Price><Low_Price>1.7</Low_Price><Last_Price>1.7</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPW</Symbol><CUSIP>46265P206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-7.47</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPWR</Symbol><CUSIP>451622203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.98</Net_Change_in_Price><Trade_Volume>51</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IPX</Symbol><CUSIP>44916E100</CUSIP><Open_Price>0</Open_Price><High_Price>39.91</High_Price><Low_Price>37.79</Low_Price><Last_Price>39.91</Last_Price><Net_Change_in_Price>3.66</Net_Change_in_Price><Trade_Volume>3169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>40.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQ</Symbol><CUSIP>46267X108</CUSIP><Open_Price>0</Open_Price><High_Price>2.1</High_Price><Low_Price>1.97</Low_Price><Last_Price>2.05</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1153020</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.04</Closing_Bid_Price><Closing_Bid_Size>31300</Closing_Bid_Size><Closing_Ask_Price>2.05</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQDF</Symbol><CUSIP>33939L837</CUSIP><Open_Price>30.85</Open_Price><High_Price>30.87</High_Price><Low_Price>30.85</Low_Price><Last_Price>30.87</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>1205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQHI</Symbol><CUSIP>45409F736</CUSIP><Open_Price>26.21</Open_Price><High_Price>26.24</High_Price><Low_Price>26.21</Low_Price><Last_Price>26.24</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQI</Symbol><CUSIP>46133G107</CUSIP><Open_Price>9.97</Open_Price><High_Price>9.97</High_Price><Low_Price>9.93</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>13784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQLT</Symbol><CUSIP>46434V456</CUSIP><Open_Price>45.86</Open_Price><High_Price>45.93</High_Price><Low_Price>45.7</Low_Price><Last_Price>45.92</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>76095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQM</Symbol><CUSIP>35473P512</CUSIP><Open_Price>84.63</Open_Price><High_Price>84.63</High_Price><Low_Price>84.63</Low_Price><Last_Price>84.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQST</Symbol><CUSIP>46265G206</CUSIP><Open_Price>0</Open_Price><High_Price>3.08</High_Price><Low_Price>3.08</Low_Price><Last_Price>3.08</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IQV</Symbol><CUSIP>46266C105</CUSIP><Open_Price>225.41</Open_Price><High_Price>228.17</High_Price><Low_Price>224.14</Low_Price><Last_Price>225.37</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>233274</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IR</Symbol><CUSIP>45687V106</CUSIP><Open_Price>79.83</Open_Price><High_Price>80.11</High_Price><Low_Price>78.65</Low_Price><Last_Price>79.76</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>524611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRD</Symbol><CUSIP>67577R102</CUSIP><Open_Price>0</Open_Price><High_Price>2.33</High_Price><Low_Price>2.07</Low_Price><Last_Price>2.12</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>3007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.07</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.15</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRDM</Symbol><CUSIP>46269C102</CUSIP><Open_Price>0</Open_Price><High_Price>17.93</High_Price><Low_Price>17.37</Low_Price><Last_Price>17.7</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>17534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.59</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.94</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRE</Symbol><CUSIP>88636W650</CUSIP><Open_Price>6.32</Open_Price><High_Price>7.44</High_Price><Low_Price>6.03</Low_Price><Last_Price>7.43</Last_Price><Net_Change_in_Price>1.48</Net_Change_in_Price><Trade_Volume>447928</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IREN</Symbol><CUSIP>Q4982L109</CUSIP><Open_Price>0</Open_Price><High_Price>42.73</High_Price><Low_Price>38.13</Low_Price><Last_Price>42.73</Last_Price><Net_Change_in_Price>4.94</Net_Change_in_Price><Trade_Volume>337685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.06</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IREX</Symbol><CUSIP>46092D475</CUSIP><Open_Price>10.87</Open_Price><High_Price>12.75</High_Price><Low_Price>10.48</Low_Price><Last_Price>12.63</Last_Price><Net_Change_in_Price>2.68</Net_Change_in_Price><Trade_Volume>13255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRIX</Symbol><CUSIP>462684101</CUSIP><Open_Price>0</Open_Price><High_Price>1.16</High_Price><Low_Price>1.16</Low_Price><Last_Price>1.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.13</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRM</Symbol><CUSIP>46284V101</CUSIP><Open_Price>83.1</Open_Price><High_Price>83.76</High_Price><Low_Price>82.34</Low_Price><Last_Price>83.24</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>613380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRMD</Symbol><CUSIP>46266A109</CUSIP><Open_Price>0</Open_Price><High_Price>97.14</High_Price><Low_Price>95.48</Low_Price><Last_Price>95.48</Last_Price><Net_Change_in_Price>-1.97</Net_Change_in_Price><Trade_Volume>1435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>93.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>97.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRON</Symbol><CUSIP>254604101</CUSIP><Open_Price>0</Open_Price><High_Price>79.38</High_Price><Low_Price>77.86</Low_Price><Last_Price>78.72</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>7529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>79.72</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRS</Symbol><CUSIP>450047303</CUSIP><Open_Price>16.68</Open_Price><High_Price>16.82</High_Price><Low_Price>16.43</Low_Price><Last_Price>16.62</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>30829</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRS WS</Symbol><CUSIP>P5880C134</CUSIP><Open_Price>1.9</Open_Price><High_Price>1.9</High_Price><Low_Price>1.9</Low_Price><Last_Price>1.9</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRT</Symbol><CUSIP>45378A106</CUSIP><Open_Price>17.38</Open_Price><High_Price>17.63</High_Price><Low_Price>17.25</Low_Price><Last_Price>17.6</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>714321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRTC</Symbol><CUSIP>450056106</CUSIP><Open_Price>0</Open_Price><High_Price>177.38</High_Price><Low_Price>175.08</Low_Price><Last_Price>175.96</Last_Price><Net_Change_in_Price>-1.41</Net_Change_in_Price><Trade_Volume>2714</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>173.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>176.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IRWD</Symbol><CUSIP>46333X108</CUSIP><Open_Price>0</Open_Price><High_Price>5.76</High_Price><Low_Price>4.21</Low_Price><Last_Price>4.26</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>653029</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISBA</Symbol><CUSIP>464214105</CUSIP><Open_Price>0</Open_Price><High_Price>50</High_Price><Low_Price>50</Low_Price><Last_Price>50</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>51.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISCG</Symbol><CUSIP>464288604</CUSIP><Open_Price>55.92</Open_Price><High_Price>56.29</High_Price><Low_Price>55.92</Low_Price><Last_Price>56.26</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISCV</Symbol><CUSIP>464288703</CUSIP><Open_Price>0</Open_Price><High_Price>70.39</High_Price><Low_Price>70.39</Low_Price><Last_Price>70.39</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISD</Symbol><CUSIP>69346H100</CUSIP><Open_Price>14.51</Open_Price><High_Price>14.51</High_Price><Low_Price>14.44</Low_Price><Last_Price>14.48</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>6508</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISHG</Symbol><CUSIP>464288125</CUSIP><Open_Price>0</Open_Price><High_Price>75.21</High_Price><Low_Price>75.19</Low_Price><Last_Price>75.21</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>74.37</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>75.81</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISMD</Symbol><CUSIP>66538H641</CUSIP><Open_Price>38.58</Open_Price><High_Price>38.58</High_Price><Low_Price>38.58</Low_Price><Last_Price>38.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>126</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISOU</Symbol><CUSIP>46500E867</CUSIP><Open_Price>10.09</Open_Price><High_Price>10.09</High_Price><Low_Price>9.99</Low_Price><Last_Price>9.99</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISPC</Symbol><CUSIP>45032V207</CUSIP><Open_Price>0</Open_Price><High_Price>.3</High_Price><Low_Price>.28</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2774</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISPO</Symbol><CUSIP>45791E206</CUSIP><Open_Price>0</Open_Price><High_Price>4.2</High_Price><Low_Price>4.18</Low_Price><Last_Price>4.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.01</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISPR</Symbol><CUSIP>46501C100</CUSIP><Open_Price>0</Open_Price><High_Price>2.84</High_Price><Low_Price>2.82</Low_Price><Last_Price>2.82</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>447</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>3.1</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISRA</Symbol><CUSIP>92189F635</CUSIP><Open_Price>57.19</Open_Price><High_Price>57.19</High_Price><Low_Price>57.19</Low_Price><Last_Price>57.19</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>12/02/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISRG</Symbol><CUSIP>46120E602</CUSIP><Open_Price>0</Open_Price><High_Price>567.06</High_Price><Low_Price>555.83</Low_Price><Last_Price>561.87</Last_Price><Net_Change_in_Price>-4.55</Net_Change_in_Price><Trade_Volume>17555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>561.16</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>562.44</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISSC</Symbol><CUSIP>45769N105</CUSIP><Open_Price>0</Open_Price><High_Price>18.83</High_Price><Low_Price>17.57</Low_Price><Last_Price>18.73</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>7965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>18.96</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISTB</Symbol><CUSIP>46432F859</CUSIP><Open_Price>0</Open_Price><High_Price>48.77</High_Price><Low_Price>48.75</Low_Price><Last_Price>48.76</Last_Price><Net_Change_in_Price>48.76</Net_Change_in_Price><Trade_Volume>7553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.74</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>48.76</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ISTR</Symbol><CUSIP>46134L105</CUSIP><Open_Price>0</Open_Price><High_Price>26.21</High_Price><Low_Price>26.21</Low_Price><Last_Price>26.21</Last_Price><Net_Change_in_Price>26.21</Net_Change_in_Price><Trade_Volume>928</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IT</Symbol><CUSIP>366651107</CUSIP><Open_Price>250.39</Open_Price><High_Price>250.64</High_Price><Low_Price>236.9</Low_Price><Last_Price>237.03</Last_Price><Net_Change_in_Price>-15.25</Net_Change_in_Price><Trade_Volume>231537</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITA</Symbol><CUSIP>464288760</CUSIP><Open_Price>215.73</Open_Price><High_Price>220.45</High_Price><Low_Price>215.65</Low_Price><Last_Price>220.45</Last_Price><Net_Change_in_Price>5.74</Net_Change_in_Price><Trade_Volume>6902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITB</Symbol><CUSIP>464288752</CUSIP><Open_Price>96.43</Open_Price><High_Price>97.86</High_Price><Low_Price>95.83</Low_Price><Last_Price>97.49</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>79639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITDC</Symbol><CUSIP>46438G810</CUSIP><Open_Price>0</Open_Price><High_Price>34.14</High_Price><Low_Price>34.14</Low_Price><Last_Price>34.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>59</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITDD</Symbol><CUSIP>46438G794</CUSIP><Open_Price>35.42</Open_Price><High_Price>35.42</High_Price><Low_Price>35.42</Low_Price><Last_Price>35.42</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITDE</Symbol><CUSIP>46438G786</CUSIP><Open_Price>36.41</Open_Price><High_Price>36.41</High_Price><Low_Price>36.41</Low_Price><Last_Price>36.41</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITGR</Symbol><CUSIP>45826H109</CUSIP><Open_Price>78.37</Open_Price><High_Price>78.37</High_Price><Low_Price>76.62</Low_Price><Last_Price>76.78</Last_Price><Net_Change_in_Price>-1.65</Net_Change_in_Price><Trade_Volume>130129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITIC</Symbol><CUSIP>461804106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>240.42</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>252.03</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITM</Symbol><CUSIP>92189H201</CUSIP><Open_Price>47.19</Open_Price><High_Price>47.19</High_Price><Low_Price>47.15</Low_Price><Last_Price>47.17</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITOT</Symbol><CUSIP>464287150</CUSIP><Open_Price>149.57</Open_Price><High_Price>149.77</High_Price><Low_Price>148.39</Low_Price><Last_Price>149.13</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>248230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITRG</Symbol><CUSIP>45826T509</CUSIP><Open_Price>4.11</Open_Price><High_Price>4.11</High_Price><Low_Price>3.69</Low_Price><Last_Price>3.84</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>49376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITRI</Symbol><CUSIP>465741106</CUSIP><Open_Price>0</Open_Price><High_Price>94.68</High_Price><Low_Price>93.61</Low_Price><Last_Price>94.47</Last_Price><Net_Change_in_Price>1.67</Net_Change_in_Price><Trade_Volume>7010</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>93.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>95.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITRM</Symbol><CUSIP>G6333L200</CUSIP><Open_Price>0</Open_Price><High_Price>.33</High_Price><Low_Price>.31</Low_Price><Last_Price>.32</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>3162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.27</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITRN</Symbol><CUSIP>M6158M104</CUSIP><Open_Price>0</Open_Price><High_Price>42.9</High_Price><Low_Price>42.54</Low_Price><Last_Price>42.9</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>1334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>43.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITT</Symbol><CUSIP>45073V108</CUSIP><Open_Price>174.91</Open_Price><High_Price>175</High_Price><Low_Price>172.72</Low_Price><Last_Price>174.21</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>252803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITUB</Symbol><CUSIP>465562106</CUSIP><Open_Price>7.28</Open_Price><High_Price>7.3</High_Price><Low_Price>7.23</Low_Price><Last_Price>7.23</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1601224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ITW</Symbol><CUSIP>452308109</CUSIP><Open_Price>246.65</Open_Price><High_Price>249.51</High_Price><Low_Price>244.78</Low_Price><Last_Price>249.5</Last_Price><Net_Change_in_Price>3.2</Net_Change_in_Price><Trade_Volume>711735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IUS</Symbol><CUSIP>46138J742</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>54.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>60.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IUSB</Symbol><CUSIP>46434V613</CUSIP><Open_Price>0</Open_Price><High_Price>46.61</High_Price><Low_Price>46.52</Low_Price><Last_Price>46.53</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>66283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IUSG</Symbol><CUSIP>464287671</CUSIP><Open_Price>0</Open_Price><High_Price>170.07</High_Price><Low_Price>167.25</Low_Price><Last_Price>167.97</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>81606</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>167.85</Closing_Bid_Price><Closing_Bid_Size>3900</Closing_Bid_Size><Closing_Ask_Price>168.2</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IUSV</Symbol><CUSIP>464287663</CUSIP><Open_Price>0</Open_Price><High_Price>103.11</High_Price><Low_Price>102.38</Low_Price><Last_Price>102.92</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>59814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>102.73</Closing_Bid_Price><Closing_Bid_Size>6400</Closing_Bid_Size><Closing_Ask_Price>103.11</Closing_Ask_Price><Closing_Ask_Size>6400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVA</Symbol><CUSIP>46124U107</CUSIP><Open_Price>0</Open_Price><High_Price>4.79</High_Price><Low_Price>4.62</Low_Price><Last_Price>4.78</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVAL</Symbol><CUSIP>02072L201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>80</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVDA</Symbol><CUSIP>46583A303</CUSIP><Open_Price>0</Open_Price><High_Price>.82</High_Price><Low_Price>.81</Low_Price><Last_Price>.82</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVE</Symbol><CUSIP>464287408</CUSIP><Open_Price>212.4</Open_Price><High_Price>213.1</High_Price><Low_Price>211.57</Low_Price><Last_Price>212.72</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>55120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVES</Symbol><CUSIP>947913109</CUSIP><Open_Price>32.18</Open_Price><High_Price>32.35</High_Price><Low_Price>31.78</Low_Price><Last_Price>31.98</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>12879</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVF</Symbol><CUSIP>44984F807</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.95</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVLU</Symbol><CUSIP>46435G409</CUSIP><Open_Price>38.46</Open_Price><High_Price>38.52</High_Price><Low_Price>38.34</Low_Price><Last_Price>38.52</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>48389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVOL</Symbol><CUSIP>500767736</CUSIP><Open_Price>19.14</Open_Price><High_Price>19.14</High_Price><Low_Price>19.1</Low_Price><Last_Price>19.11</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>562</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVOO</Symbol><CUSIP>921932885</CUSIP><Open_Price>112</Open_Price><High_Price>112</High_Price><Low_Price>112</Low_Price><Last_Price>112</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>84</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVP</Symbol><CUSIP>45784E304</CUSIP><Open_Price>0</Open_Price><High_Price>.05</High_Price><Low_Price>.04</Low_Price><Last_Price>.04</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>15491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVR</Symbol><CUSIP>46131B704</CUSIP><Open_Price>8.42</Open_Price><High_Price>8.55</High_Price><Low_Price>8.36</Low_Price><Last_Price>8.48</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>339972</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVR PRC</Symbol><CUSIP>46131B506</CUSIP><Open_Price>24.58</Open_Price><High_Price>24.78</High_Price><Low_Price>24.58</Low_Price><Last_Price>24.78</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>604</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVSS</Symbol><CUSIP>26923W108</CUSIP><Open_Price>0</Open_Price><High_Price>25.3</High_Price><Low_Price>25.3</Low_Price><Last_Price>25.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.3</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>25.36</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVT</Symbol><CUSIP>46124J201</CUSIP><Open_Price>28.09</Open_Price><High_Price>28.09</High_Price><Low_Price>27.77</Low_Price><Last_Price>27.88</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>208135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVV</Symbol><CUSIP>464287200</CUSIP><Open_Price>688.74</Open_Price><High_Price>689.86</High_Price><Low_Price>682.89</Low_Price><Last_Price>686.34</Last_Price><Net_Change_in_Price>1.34</Net_Change_in_Price><Trade_Volume>388212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVVD</Symbol><CUSIP>00534A102</CUSIP><Open_Price>0</Open_Price><High_Price>2.52</High_Price><Low_Price>2.41</Low_Price><Last_Price>2.52</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>82975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.54</Closing_Ask_Price><Closing_Ask_Size>3900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVVM</Symbol><CUSIP>092528702</CUSIP><Open_Price>34.76</Open_Price><High_Price>34.76</High_Price><Low_Price>34.76</Low_Price><Last_Price>34.76</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVW</Symbol><CUSIP>464287309</CUSIP><Open_Price>124.41</Open_Price><High_Price>124.94</High_Price><Low_Price>122.66</Low_Price><Last_Price>123.35</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>431939</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IVZ</Symbol><CUSIP>G491BT108</CUSIP><Open_Price>26.43</Open_Price><High_Price>26.96</High_Price><Low_Price>26.33</Low_Price><Last_Price>26.94</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>1230111</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWB</Symbol><CUSIP>464287622</CUSIP><Open_Price>375.47</Open_Price><High_Price>376.01</High_Price><Low_Price>372.93</Low_Price><Last_Price>374.38</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>25642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWC</Symbol><CUSIP>464288869</CUSIP><Open_Price>158.54</Open_Price><High_Price>158.68</High_Price><Low_Price>157.85</Low_Price><Last_Price>157.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>493</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWD</Symbol><CUSIP>464287598</CUSIP><Open_Price>210.93</Open_Price><High_Price>212.4</High_Price><Low_Price>210.19</Low_Price><Last_Price>212.14</Last_Price><Net_Change_in_Price>1.81</Net_Change_in_Price><Trade_Volume>233578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWF</Symbol><CUSIP>464287614</CUSIP><Open_Price>476.9</Open_Price><High_Price>478.45</High_Price><Low_Price>469.45</Low_Price><Last_Price>471.84</Last_Price><Net_Change_in_Price>-1.4</Net_Change_in_Price><Trade_Volume>53802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWL</Symbol><CUSIP>464289446</CUSIP><Open_Price>171.36</Open_Price><High_Price>172.01</High_Price><Low_Price>170.66</Low_Price><Last_Price>170.69</Last_Price><Net_Change_in_Price>-1.27</Net_Change_in_Price><Trade_Volume>14468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWLG</Symbol><CUSIP>45409F769</CUSIP><Open_Price>55.11</Open_Price><High_Price>55.12</High_Price><Low_Price>55.11</Low_Price><Last_Price>55.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWM</Symbol><CUSIP>464287655</CUSIP><Open_Price>247.5</Open_Price><High_Price>249.08</High_Price><Low_Price>245.88</Low_Price><Last_Price>248.77</Last_Price><Net_Change_in_Price>2.58</Net_Change_in_Price><Trade_Volume>1154530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWMI</Symbol><CUSIP>78433H634</CUSIP><Open_Price>48.75</Open_Price><High_Price>49.08</High_Price><Low_Price>48.75</Low_Price><Last_Price>49.05</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>3224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWMY</Symbol><CUSIP>88636J139</CUSIP><Open_Price>19.74</Open_Price><High_Price>19.85</High_Price><Low_Price>19.73</Low_Price><Last_Price>19.85</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>11213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWN</Symbol><CUSIP>464287630</CUSIP><Open_Price>181.35</Open_Price><High_Price>183.16</High_Price><Low_Price>180.66</Low_Price><Last_Price>182.76</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>16999</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWO</Symbol><CUSIP>464287648</CUSIP><Open_Price>325.73</Open_Price><High_Price>327.27</High_Price><Low_Price>323.03</Low_Price><Last_Price>327.07</Last_Price><Net_Change_in_Price>3.9</Net_Change_in_Price><Trade_Volume>17527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWP</Symbol><CUSIP>464287481</CUSIP><Open_Price>137.29</Open_Price><High_Price>138.25</High_Price><Low_Price>136.7</Low_Price><Last_Price>138.17</Last_Price><Net_Change_in_Price>1.23</Net_Change_in_Price><Trade_Volume>129384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWR</Symbol><CUSIP>464287499</CUSIP><Open_Price>96.33</Open_Price><High_Price>97.48</High_Price><Low_Price>96.23</Low_Price><Last_Price>97.3</Last_Price><Net_Change_in_Price>1.03</Net_Change_in_Price><Trade_Volume>167436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWS</Symbol><CUSIP>464287473</CUSIP><Open_Price>141.21</Open_Price><High_Price>142.69</High_Price><Low_Price>140.89</Low_Price><Last_Price>142.61</Last_Price><Net_Change_in_Price>1.49</Net_Change_in_Price><Trade_Volume>13003</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWV</Symbol><CUSIP>464287689</CUSIP><Open_Price>389.01</Open_Price><High_Price>389.01</High_Price><Low_Price>386.52</Low_Price><Last_Price>387.89</Last_Price><Net_Change_in_Price>1.05</Net_Change_in_Price><Trade_Volume>5519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWX</Symbol><CUSIP>464289420</CUSIP><Open_Price>92.17</Open_Price><High_Price>92.17</High_Price><Low_Price>92.17</Low_Price><Last_Price>92.17</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IWY</Symbol><CUSIP>464289438</CUSIP><Open_Price>279.67</Open_Price><High_Price>280.06</High_Price><Low_Price>274.6</Low_Price><Last_Price>275.81</Last_Price><Net_Change_in_Price>-1.38</Net_Change_in_Price><Trade_Volume>9233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IX</Symbol><CUSIP>686330101</CUSIP><Open_Price>29.35</Open_Price><High_Price>29.49</High_Price><Low_Price>29.35</Low_Price><Last_Price>29.49</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>29644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IXC</Symbol><CUSIP>464287341</CUSIP><Open_Price>41.94</Open_Price><High_Price>42.93</High_Price><Low_Price>41.94</Low_Price><Last_Price>42.82</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>10953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IXHL</Symbol><CUSIP>45333F109</CUSIP><Open_Price>0</Open_Price><High_Price>.39</High_Price><Low_Price>.36</Low_Price><Last_Price>.39</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>14273</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IXJ</Symbol><CUSIP>464287325</CUSIP><Open_Price>96.94</Open_Price><High_Price>97.73</High_Price><Low_Price>96.94</Low_Price><Last_Price>97.73</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>1081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IXN</Symbol><CUSIP>464287291</CUSIP><Open_Price>106.84</Open_Price><High_Price>106.98</High_Price><Low_Price>105.85</Low_Price><Last_Price>105.85</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>2212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IXP</Symbol><CUSIP>464287275</CUSIP><Open_Price>120.58</Open_Price><High_Price>120.58</High_Price><Low_Price>120.58</Low_Price><Last_Price>120.58</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IXUS</Symbol><CUSIP>46432F834</CUSIP><Open_Price>0</Open_Price><High_Price>85.85</High_Price><Low_Price>85.38</Low_Price><Last_Price>85.85</Last_Price><Net_Change_in_Price>1.25</Net_Change_in_Price><Trade_Volume>141595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.77</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>85.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYC</Symbol><CUSIP>464287580</CUSIP><Open_Price>103.09</Open_Price><High_Price>103.24</High_Price><Low_Price>102.37</Low_Price><Last_Price>102.7</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>12237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYE</Symbol><CUSIP>464287796</CUSIP><Open_Price>47.44</Open_Price><High_Price>48.66</High_Price><Low_Price>47.33</Low_Price><Last_Price>48.56</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>22959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYF</Symbol><CUSIP>464287788</CUSIP><Open_Price>128.41</Open_Price><High_Price>129.74</High_Price><Low_Price>128.41</Low_Price><Last_Price>129.63</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>5959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYG</Symbol><CUSIP>464287770</CUSIP><Open_Price>91.91</Open_Price><High_Price>92.83</High_Price><Low_Price>91.91</Low_Price><Last_Price>92.83</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2008</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYH</Symbol><CUSIP>464287762</CUSIP><Open_Price>64.95</Open_Price><High_Price>65.4</High_Price><Low_Price>64.64</Low_Price><Last_Price>65.34</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>22794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYJ</Symbol><CUSIP>464287754</CUSIP><Open_Price>149.16</Open_Price><High_Price>149.44</High_Price><Low_Price>149.16</Low_Price><Last_Price>149.44</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>956</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYK</Symbol><CUSIP>464287812</CUSIP><Open_Price>66.49</Open_Price><High_Price>66.97</High_Price><Low_Price>66.48</Low_Price><Last_Price>66.68</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>2592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYM</Symbol><CUSIP>464287838</CUSIP><Open_Price>154.3</Open_Price><High_Price>156.59</High_Price><Low_Price>154.14</Low_Price><Last_Price>156.59</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>7629</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYR</Symbol><CUSIP>464287739</CUSIP><Open_Price>93.65</Open_Price><High_Price>94.28</High_Price><Low_Price>93.3</Low_Price><Last_Price>93.96</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>115821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYRI</Symbol><CUSIP>78433H618</CUSIP><Open_Price>48.6</Open_Price><High_Price>48.6</High_Price><Low_Price>48.6</Low_Price><Last_Price>48.6</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYT</Symbol><CUSIP>464287192</CUSIP><Open_Price>74.64</Open_Price><High_Price>75.53</High_Price><Low_Price>74.39</Low_Price><Last_Price>75.27</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>14785</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYW</Symbol><CUSIP>464287721</CUSIP><Open_Price>202.2</Open_Price><High_Price>203.06</High_Price><Low_Price>198.8</Low_Price><Last_Price>199.9</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>17083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYY</Symbol><CUSIP>464287846</CUSIP><Open_Price>166.99</Open_Price><High_Price>166.99</High_Price><Low_Price>166.21</Low_Price><Last_Price>166.21</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IYZ</Symbol><CUSIP>464287713</CUSIP><Open_Price>33.83</Open_Price><High_Price>34.19</High_Price><Low_Price>33.81</Low_Price><Last_Price>34.03</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>111096</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IZEA</Symbol><CUSIP>46604H204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.38</Net_Change_in_Price><Trade_Volume>151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IZM</Symbol><CUSIP>G4760B100</CUSIP><Open_Price>0</Open_Price><High_Price>2.71</High_Price><Low_Price>2.7</Low_Price><Last_Price>2.7</Last_Price><Net_Change_in_Price>2.7</Net_Change_in_Price><Trade_Volume>260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>3</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>IZRL</Symbol><CUSIP>00214Q609</CUSIP><Open_Price>30.21</Open_Price><High_Price>30.21</High_Price><Low_Price>30.21</Low_Price><Last_Price>30.21</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>J</Symbol><CUSIP>46982L108</CUSIP><Open_Price>132.66</Open_Price><High_Price>135.47</High_Price><Low_Price>132.45</Low_Price><Last_Price>135.35</Last_Price><Net_Change_in_Price>2.89</Net_Change_in_Price><Trade_Volume>274985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAAA</Symbol><CUSIP>47103U845</CUSIP><Open_Price>50.58</Open_Price><High_Price>50.6</High_Price><Low_Price>50.58</Low_Price><Last_Price>50.6</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>169411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JACK</Symbol><CUSIP>466367109</CUSIP><Open_Price>0</Open_Price><High_Price>19.12</High_Price><Low_Price>18.72</Low_Price><Last_Price>18.75</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>4656</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.46</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>18.94</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JACS</Symbol><CUSIP>G4992A110</CUSIP><Open_Price>10.42</Open_Price><High_Price>10.42</High_Price><Low_Price>10.42</Low_Price><Last_Price>10.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAGX</Symbol><CUSIP>47010C888</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAJL</Symbol><CUSIP>45783Y244</CUSIP><Open_Price>29.08</Open_Price><High_Price>29.12</High_Price><Low_Price>29.05</Low_Price><Last_Price>29.08</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>6304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAKK</Symbol><CUSIP>47012E403</CUSIP><Open_Price>0</Open_Price><High_Price>17.26</High_Price><Low_Price>17.26</Low_Price><Last_Price>17.26</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAMF</Symbol><CUSIP>47074L105</CUSIP><Open_Price>0</Open_Price><High_Price>13.02</High_Price><Low_Price>13</Low_Price><Last_Price>13.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>35459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.99</Closing_Bid_Price><Closing_Bid_Size>20700</Closing_Bid_Size><Closing_Ask_Price>13.11</Closing_Ask_Price><Closing_Ask_Size>20700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANB</Symbol><CUSIP>268961885</CUSIP><Open_Price>25.63</Open_Price><High_Price>25.68</High_Price><Low_Price>25.63</Low_Price><Last_Price>25.68</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2282</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANH</Symbol><CUSIP>45783Y657</CUSIP><Open_Price>24.6</Open_Price><High_Price>24.6</High_Price><Low_Price>24.6</Low_Price><Last_Price>24.6</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANJ</Symbol><CUSIP>45783Y376</CUSIP><Open_Price>24.94</Open_Price><High_Price>24.94</High_Price><Low_Price>24.94</Low_Price><Last_Price>24.94</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>133</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANM</Symbol><CUSIP>33740U455</CUSIP><Open_Price>33</Open_Price><High_Price>33</High_Price><Low_Price>33</Low_Price><Last_Price>33</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANT</Symbol><CUSIP>00888H703</CUSIP><Open_Price>41.34</Open_Price><High_Price>41.42</High_Price><Low_Price>41.34</Low_Price><Last_Price>41.42</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANU</Symbol><CUSIP>00888H513</CUSIP><Open_Price>28.08</Open_Price><High_Price>28.18</High_Price><Low_Price>28.08</Low_Price><Last_Price>28.18</Last_Price><Net_Change_in_Price>1.13</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANW</Symbol><CUSIP>00888H802</CUSIP><Open_Price>37.09</Open_Price><High_Price>37.09</High_Price><Low_Price>37</Low_Price><Last_Price>37</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JANX</Symbol><CUSIP>47103J105</CUSIP><Open_Price>0</Open_Price><High_Price>13.84</High_Price><Low_Price>13.59</Low_Price><Last_Price>13.65</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>18131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.5</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>13.78</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAVA</Symbol><CUSIP>46641Q167</CUSIP><Open_Price>72.06</Open_Price><High_Price>72.57</High_Price><Low_Price>72.06</Low_Price><Last_Price>72.57</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>1102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JAZZ</Symbol><CUSIP>G50871105</CUSIP><Open_Price>0</Open_Price><High_Price>173.96</High_Price><Low_Price>169.33</Low_Price><Last_Price>172.86</Last_Price><Net_Change_in_Price>2.96</Net_Change_in_Price><Trade_Volume>11290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>171.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>174.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBBB</Symbol><CUSIP>47103U753</CUSIP><Open_Price>47.64</Open_Price><High_Price>47.76</High_Price><Low_Price>47.64</Low_Price><Last_Price>47.67</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>4057</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBGS</Symbol><CUSIP>46590V100</CUSIP><Open_Price>17</Open_Price><High_Price>17</High_Price><Low_Price>16.61</Low_Price><Last_Price>16.7</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>363298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBHT</Symbol><CUSIP>445658107</CUSIP><Open_Price>0</Open_Price><High_Price>197.2</High_Price><Low_Price>193.56</Low_Price><Last_Price>196.83</Last_Price><Net_Change_in_Price>2.52</Net_Change_in_Price><Trade_Volume>11174</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>195.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>197.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBI</Symbol><CUSIP>47103N106</CUSIP><Open_Price>6.6</Open_Price><High_Price>6.69</High_Price><Low_Price>6.52</Low_Price><Last_Price>6.65</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>484832</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBIO</Symbol><CUSIP>008064206</CUSIP><Open_Price>0</Open_Price><High_Price>14.94</High_Price><Low_Price>13.96</Low_Price><Last_Price>14.17</Last_Price><Net_Change_in_Price>-1.25</Net_Change_in_Price><Trade_Volume>5374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBK</Symbol><CUSIP>21988K859</CUSIP><Open_Price>26.01</Open_Price><High_Price>26.02</High_Price><Low_Price>26.01</Low_Price><Last_Price>26.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBL</Symbol><CUSIP>466313103</CUSIP><Open_Price>231.29</Open_Price><High_Price>240.66</High_Price><Low_Price>231.29</Low_Price><Last_Price>240.39</Last_Price><Net_Change_in_Price>12.37</Net_Change_in_Price><Trade_Volume>280411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBLU</Symbol><CUSIP>477143101</CUSIP><Open_Price>0</Open_Price><High_Price>4.67</High_Price><Low_Price>4.52</Low_Price><Last_Price>4.59</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>260042</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.55</Closing_Bid_Price><Closing_Bid_Size>3100</Closing_Bid_Size><Closing_Ask_Price>4.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBND</Symbol><CUSIP>46654Q716</CUSIP><Open_Price>54.07</Open_Price><High_Price>54.07</High_Price><Low_Price>53.98</Low_Price><Last_Price>54</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>55415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBS</Symbol><CUSIP>N4732M103</CUSIP><Open_Price>14.28</Open_Price><High_Price>14.31</High_Price><Low_Price>14.1</Low_Price><Last_Price>14.18</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>2685770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBSS</Symbol><CUSIP>800422107</CUSIP><Open_Price>0</Open_Price><High_Price>70.38</High_Price><Low_Price>70.38</Low_Price><Last_Price>70.38</Last_Price><Net_Change_in_Price>70.38</Net_Change_in_Price><Trade_Volume>576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>69.14</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>70.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JBTM</Symbol><CUSIP>477839104</CUSIP><Open_Price>151.14</Open_Price><High_Price>151.62</High_Price><Low_Price>149.52</Low_Price><Last_Price>150.59</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>88623</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JCAP</Symbol><CUSIP>47248R103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-22.33</Net_Change_in_Price><Trade_Volume>637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JCE</Symbol><CUSIP>67090X107</CUSIP><Open_Price>16.03</Open_Price><High_Price>16.03</High_Price><Low_Price>15.42</Low_Price><Last_Price>15.75</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>75448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JCI</Symbol><CUSIP>G51502105</CUSIP><Open_Price>120.65</Open_Price><High_Price>122.86</High_Price><Low_Price>120.35</Low_Price><Last_Price>122.31</Last_Price><Net_Change_in_Price>2.56</Net_Change_in_Price><Trade_Volume>947057</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JCPB</Symbol><CUSIP>46641Q670</CUSIP><Open_Price>47.36</Open_Price><High_Price>47.36</High_Price><Low_Price>47.31</Low_Price><Last_Price>47.33</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7989</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JCPI</Symbol><CUSIP>46654Q104</CUSIP><Open_Price>48.22</Open_Price><High_Price>48.22</High_Price><Low_Price>48.19</Low_Price><Last_Price>48.21</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JCTC</Symbol><CUSIP>47733C207</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.25</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JD</Symbol><CUSIP>47215P106</CUSIP><Open_Price>0</Open_Price><High_Price>29.59</High_Price><Low_Price>29.03</Low_Price><Last_Price>29.55</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>270866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.51</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>29.57</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JDST</Symbol><CUSIP>25461A577</CUSIP><Open_Price>2.52</Open_Price><High_Price>2.8</High_Price><Low_Price>2.52</Low_Price><Last_Price>2.7</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>487245</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JDZG</Symbol><CUSIP>G7396L111</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.78</Low_Price><Last_Price>.78</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>2926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JEF</Symbol><CUSIP>47233W109</CUSIP><Open_Price>62.18</Open_Price><High_Price>63.83</High_Price><Low_Price>61.95</Low_Price><Last_Price>63.46</Last_Price><Net_Change_in_Price>1.49</Net_Change_in_Price><Trade_Volume>361344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JELD</Symbol><CUSIP>47580P103</CUSIP><Open_Price>2.46</Open_Price><High_Price>2.55</High_Price><Low_Price>2.4</Low_Price><Last_Price>2.48</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>308208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JEM</Symbol><CUSIP>G8071C103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JEMB</Symbol><CUSIP>47103U738</CUSIP><Open_Price>53.41</Open_Price><High_Price>53.41</High_Price><Low_Price>53.41</Low_Price><Last_Price>53.41</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JENA</Symbol><CUSIP>G5093B105</CUSIP><Open_Price>10.2</Open_Price><High_Price>10.2</High_Price><Low_Price>10.2</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>768</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JEPI</Symbol><CUSIP>46641Q332</CUSIP><Open_Price>57.36</Open_Price><High_Price>57.36</High_Price><Low_Price>57.04</Low_Price><Last_Price>57.32</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>56141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JEPQ</Symbol><CUSIP>46654Q203</CUSIP><Open_Price>0</Open_Price><High_Price>58.75</High_Price><Low_Price>57.84</Low_Price><Last_Price>58.08</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>195177</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>58.07</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>58.1</Closing_Ask_Price><Closing_Ask_Size>2700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JETS</Symbol><CUSIP>26922A842</CUSIP><Open_Price>28.23</Open_Price><High_Price>28.49</High_Price><Low_Price>27.92</Low_Price><Last_Price>28.28</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>65676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JFB</Symbol><CUSIP>46658E107</CUSIP><Open_Price>0</Open_Price><High_Price>14.72</High_Price><Low_Price>14.72</Low_Price><Last_Price>14.72</Last_Price><Net_Change_in_Price>14.72</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JFIN</Symbol><CUSIP>47737C104</CUSIP><Open_Price>0</Open_Price><High_Price>5.94</High_Price><Low_Price>5.87</Low_Price><Last_Price>5.94</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JFLI</Symbol><CUSIP>46654Q641</CUSIP><Open_Price>50.88</Open_Price><High_Price>50.88</High_Price><Low_Price>50.88</Low_Price><Last_Price>50.88</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JFR</Symbol><CUSIP>67072T108</CUSIP><Open_Price>7.83</Open_Price><High_Price>7.83</High_Price><Low_Price>7.78</Low_Price><Last_Price>7.82</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>199958</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JFU</Symbol><CUSIP>65442R208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>4.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JG</Symbol><CUSIP>051857209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>5.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JGH</Symbol><CUSIP>67075G103</CUSIP><Open_Price>12.62</Open_Price><High_Price>12.65</High_Price><Low_Price>12.56</Low_Price><Last_Price>12.61</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JGLO</Symbol><CUSIP>46654Q740</CUSIP><Open_Price>0</Open_Price><High_Price>67.91</High_Price><Low_Price>67.77</Low_Price><Last_Price>67.91</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JGRO</Symbol><CUSIP>46654Q609</CUSIP><Open_Price>93.62</Open_Price><High_Price>93.74</High_Price><Low_Price>92.29</Low_Price><Last_Price>92.71</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>2735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JHEM</Symbol><CUSIP>47804J834</CUSIP><Open_Price>33.49</Open_Price><High_Price>33.54</High_Price><Low_Price>33.47</Low_Price><Last_Price>33.54</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JHG</Symbol><CUSIP>G4474Y214</CUSIP><Open_Price>47.59</Open_Price><High_Price>47.78</High_Price><Low_Price>47.59</Low_Price><Last_Price>47.78</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>424448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JHI</Symbol><CUSIP>410142103</CUSIP><Open_Price>13.69</Open_Price><High_Price>13.69</High_Price><Low_Price>13.62</Low_Price><Last_Price>13.64</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>2354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JHMM</Symbol><CUSIP>47804J206</CUSIP><Open_Price>65.65</Open_Price><High_Price>66.45</High_Price><Low_Price>65.65</Low_Price><Last_Price>66.35</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>6265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JHS</Symbol><CUSIP>410123103</CUSIP><Open_Price>11.73</Open_Price><High_Price>11.73</High_Price><Low_Price>11.66</Low_Price><Last_Price>11.67</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JHX</Symbol><CUSIP>G4253H101</CUSIP><Open_Price>20.77</Open_Price><High_Price>21.07</High_Price><Low_Price>20.55</Low_Price><Last_Price>20.81</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1172182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JILL</Symbol><CUSIP>46620W201</CUSIP><Open_Price>13.67</Open_Price><High_Price>13.95</High_Price><Low_Price>13.67</Low_Price><Last_Price>13.79</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>19934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JIRE</Symbol><CUSIP>46641Q134</CUSIP><Open_Price>75.72</Open_Price><High_Price>75.82</High_Price><Low_Price>75.47</Low_Price><Last_Price>75.82</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>3189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JIVE</Symbol><CUSIP>46654Q757</CUSIP><Open_Price>0</Open_Price><High_Price>81.17</High_Price><Low_Price>81.03</Low_Price><Last_Price>81.17</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JJSF</Symbol><CUSIP>466032109</CUSIP><Open_Price>0</Open_Price><High_Price>91.43</High_Price><Low_Price>90.57</Low_Price><Last_Price>90.57</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>91.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JKHY</Symbol><CUSIP>426281101</CUSIP><Open_Price>0</Open_Price><High_Price>180.91</High_Price><Low_Price>177.42</Low_Price><Last_Price>178.31</Last_Price><Net_Change_in_Price>-4.39</Net_Change_in_Price><Trade_Volume>13615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>179.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JKS</Symbol><CUSIP>47759T100</CUSIP><Open_Price>26.8</Open_Price><High_Price>28.6</High_Price><Low_Price>26.8</Low_Price><Last_Price>27.94</Last_Price><Net_Change_in_Price>2.13</Net_Change_in_Price><Trade_Volume>245622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JLHL</Symbol><CUSIP>G5500K102</CUSIP><Open_Price>0</Open_Price><High_Price>3.79</High_Price><Low_Price>3.79</Low_Price><Last_Price>3.79</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JLL</Symbol><CUSIP>48020Q107</CUSIP><Open_Price>336.43</Open_Price><High_Price>337.17</High_Price><Low_Price>333.55</Low_Price><Last_Price>335.84</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>94894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JLS</Symbol><CUSIP>670735109</CUSIP><Open_Price>18.19</Open_Price><High_Price>18.19</High_Price><Low_Price>18.14</Low_Price><Last_Price>18.15</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>3020</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMBS</Symbol><CUSIP>47103U852</CUSIP><Open_Price>45.67</Open_Price><High_Price>45.67</High_Price><Low_Price>45.6</Low_Price><Last_Price>45.6</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>2158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMEE</Symbol><CUSIP>46641Q118</CUSIP><Open_Price>65.16</Open_Price><High_Price>65.22</High_Price><Low_Price>65.16</Low_Price><Last_Price>65.22</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMG</Symbol><CUSIP>G5146R107</CUSIP><Open_Price>6.02</Open_Price><High_Price>6.3</High_Price><Low_Price>5.81</Low_Price><Last_Price>5.81</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>10004</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMIA</Symbol><CUSIP>48138M105</CUSIP><Open_Price>12.84</Open_Price><High_Price>12.99</High_Price><Low_Price>12.58</Low_Price><Last_Price>12.83</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>492123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMM</Symbol><CUSIP>67075J107</CUSIP><Open_Price>6.03</Open_Price><High_Price>6.04</High_Price><Low_Price>6.02</Low_Price><Last_Price>6.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMSB</Symbol><CUSIP>47805L101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>51</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMSI</Symbol><CUSIP>46654Q815</CUSIP><Open_Price>50.41</Open_Price><High_Price>50.41</High_Price><Low_Price>50.41</Low_Price><Last_Price>50.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMST</Symbol><CUSIP>46641Q654</CUSIP><Open_Price>50.94</Open_Price><High_Price>50.94</High_Price><Low_Price>50.93</Low_Price><Last_Price>50.94</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>13612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMTG</Symbol><CUSIP>46654Q575</CUSIP><Open_Price>51.01</Open_Price><High_Price>51.02</High_Price><Low_Price>50.95</Low_Price><Last_Price>50.97</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>4780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JMUB</Symbol><CUSIP>46641Q647</CUSIP><Open_Price>50.54</Open_Price><High_Price>50.56</High_Price><Low_Price>50.53</Low_Price><Last_Price>50.55</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>8746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JNJ</Symbol><CUSIP>478160104</CUSIP><Open_Price>206.75</Open_Price><High_Price>207.39</High_Price><Low_Price>203.68</Low_Price><Last_Price>207.35</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>1863967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JNK</Symbol><CUSIP>78468R622</CUSIP><Open_Price>97.25</Open_Price><High_Price>97.26</High_Price><Low_Price>97.16</Low_Price><Last_Price>97.26</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>87849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JNUG</Symbol><CUSIP>25460G831</CUSIP><Open_Price>209</Open_Price><High_Price>209</High_Price><Low_Price>194</Low_Price><Last_Price>204.06</Last_Price><Net_Change_in_Price>-2.22</Net_Change_in_Price><Trade_Volume>2600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOB</Symbol><CUSIP>36165A102</CUSIP><Open_Price>.2</Open_Price><High_Price>.2</High_Price><Low_Price>.2</Low_Price><Last_Price>.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOBX</Symbol><CUSIP>46092D640</CUSIP><Open_Price>19.73</Open_Price><High_Price>19.73</High_Price><Low_Price>19.73</Low_Price><Last_Price>19.73</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOBY</Symbol><CUSIP>G65163100</CUSIP><Open_Price>13.45</Open_Price><High_Price>14.4</High_Price><Low_Price>13.2</Low_Price><Last_Price>14.36</Last_Price><Net_Change_in_Price>1.16</Net_Change_in_Price><Trade_Volume>3058974</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOBY WS</Symbol><CUSIP>G65163118</CUSIP><Open_Price>3.92</Open_Price><High_Price>4.58</High_Price><Low_Price>3.87</Low_Price><Last_Price>4.58</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>9568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOE</Symbol><CUSIP>790148100</CUSIP><Open_Price>59.36</Open_Price><High_Price>59.96</High_Price><Low_Price>59.03</Low_Price><Last_Price>59.81</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>55123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOF</Symbol><CUSIP>47109U104</CUSIP><Open_Price>11.13</Open_Price><High_Price>11.18</High_Price><Low_Price>11.09</Low_Price><Last_Price>11.09</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>11674</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOUT</Symbol><CUSIP>479167108</CUSIP><Open_Price>0</Open_Price><High_Price>42.44</High_Price><Low_Price>42.21</Low_Price><Last_Price>42.44</Last_Price><Net_Change_in_Price>42.44</Net_Change_in_Price><Trade_Volume>1355</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>44.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JOYY</Symbol><CUSIP>46591M109</CUSIP><Open_Price>0</Open_Price><High_Price>66.47</High_Price><Low_Price>64.7</Low_Price><Last_Price>64.79</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>6477</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.17</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.5</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPC</Symbol><CUSIP>67073B106</CUSIP><Open_Price>8.15</Open_Price><High_Price>8.15</High_Price><Low_Price>8.07</Low_Price><Last_Price>8.09</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>238929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPEF</Symbol><CUSIP>46654Q781</CUSIP><Open_Price>0</Open_Price><High_Price>74.58</High_Price><Low_Price>74.58</Low_Price><Last_Price>74.58</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.43</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>74.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPHY</Symbol><CUSIP>46654Q633</CUSIP><Open_Price>50.6</Open_Price><High_Price>50.63</High_Price><Low_Price>50.6</Low_Price><Last_Price>50.63</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPIB</Symbol><CUSIP>46641Q852</CUSIP><Open_Price>48.81</Open_Price><High_Price>48.85</High_Price><Low_Price>48.81</Low_Price><Last_Price>48.85</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPIE</Symbol><CUSIP>46641Q159</CUSIP><Open_Price>46.29</Open_Price><High_Price>46.29</High_Price><Low_Price>46.27</Low_Price><Last_Price>46.28</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>11320</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPLD</Symbol><CUSIP>46654Q773</CUSIP><Open_Price>52.35</Open_Price><High_Price>52.35</High_Price><Low_Price>52.31</Low_Price><Last_Price>52.32</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>8007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM</Symbol><CUSIP>46625H100</CUSIP><Open_Price>322.35</Open_Price><High_Price>325.73</High_Price><Low_Price>320.87</Low_Price><Last_Price>325.48</Last_Price><Net_Change_in_Price>3.26</Net_Change_in_Price><Trade_Volume>2156888</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM PRC</Symbol><CUSIP>48128B648</CUSIP><Open_Price>25.16</Open_Price><High_Price>25.27</High_Price><Low_Price>25.16</Low_Price><Last_Price>25.26</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>22344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM PRD</Symbol><CUSIP>48128B655</CUSIP><Open_Price>24.96</Open_Price><High_Price>25.09</High_Price><Low_Price>24.96</Low_Price><Last_Price>25.09</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>15474</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM PRJ</Symbol><CUSIP>48128B622</CUSIP><Open_Price>20.29</Open_Price><High_Price>20.38</High_Price><Low_Price>20.29</Low_Price><Last_Price>20.36</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>42015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM PRK</Symbol><CUSIP>48128B580</CUSIP><Open_Price>19.47</Open_Price><High_Price>19.62</High_Price><Low_Price>19.47</Low_Price><Last_Price>19.62</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>20694</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM PRL</Symbol><CUSIP>48128B549</CUSIP><Open_Price>19.7</Open_Price><High_Price>19.84</High_Price><Low_Price>19.69</Low_Price><Last_Price>19.84</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>11148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPM PRM</Symbol><CUSIP>48128B523</CUSIP><Open_Price>18.34</Open_Price><High_Price>18.5</High_Price><Low_Price>18.34</Low_Price><Last_Price>18.47</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>23420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPMB</Symbol><CUSIP>46641Q746</CUSIP><Open_Price>40.41</Open_Price><High_Price>40.42</High_Price><Low_Price>40.41</Low_Price><Last_Price>40.42</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPME</Symbol><CUSIP>46641Q886</CUSIP><Open_Price>0</Open_Price><High_Price>107.61</High_Price><Low_Price>107.61</Low_Price><Last_Price>107.61</Last_Price><Net_Change_in_Price>-.73</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>10/14/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPMO</Symbol><CUSIP>88634T436</CUSIP><Open_Price>15.82</Open_Price><High_Price>16.03</High_Price><Low_Price>15.82</Low_Price><Last_Price>16.03</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JPST</Symbol><CUSIP>46641Q837</CUSIP><Open_Price>50.61</Open_Price><High_Price>50.62</High_Price><Low_Price>50.61</Low_Price><Last_Price>50.62</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>66363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JQC</Symbol><CUSIP>67073D102</CUSIP><Open_Price>5.02</Open_Price><High_Price>5.03</High_Price><Low_Price>5.01</Low_Price><Last_Price>5.03</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>148472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JQUA</Symbol><CUSIP>46641Q761</CUSIP><Open_Price>63.4</Open_Price><High_Price>63.4</High_Price><Low_Price>62.82</Low_Price><Last_Price>63.09</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>30934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JRI</Symbol><CUSIP>67074Y105</CUSIP><Open_Price>13.7</Open_Price><High_Price>13.7</High_Price><Low_Price>13.59</Low_Price><Last_Price>13.62</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>15364</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JRS</Symbol><CUSIP>67071B108</CUSIP><Open_Price>7.64</Open_Price><High_Price>7.65</High_Price><Low_Price>7.56</Low_Price><Last_Price>7.61</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>18357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JRSH</Symbol><CUSIP>47632P101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>2.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JRVR</Symbol><CUSIP>46990A102</CUSIP><Open_Price>0</Open_Price><High_Price>6.31</High_Price><Low_Price>6.11</Low_Price><Last_Price>6.16</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>1677</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.09</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.22</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JSI</Symbol><CUSIP>47103U746</CUSIP><Open_Price>52.11</Open_Price><High_Price>52.11</High_Price><Low_Price>52.11</Low_Price><Last_Price>52.11</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JSM</Symbol><CUSIP>63938C405</CUSIP><Open_Price>0</Open_Price><High_Price>20.64</High_Price><Low_Price>20.29</Low_Price><Last_Price>20.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>17.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JSMD</Symbol><CUSIP>47103U209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-81.56</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>81.6</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>83.33</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JSML</Symbol><CUSIP>47103U100</CUSIP><Open_Price>0</Open_Price><High_Price>73.78</High_Price><Low_Price>73.78</Low_Price><Last_Price>73.78</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>160</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>74.95</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JSPR</Symbol><CUSIP>471871202</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.79</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>24210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.8</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.9</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JSPRW</Symbol><CUSIP>471871111</CUSIP><Open_Price>0</Open_Price><High_Price>.06</High_Price><Low_Price>.06</Low_Price><Last_Price>.06</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JTAI</Symbol><CUSIP>47714H308</CUSIP><Open_Price>0</Open_Price><High_Price>.64</High_Price><Low_Price>.57</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JTEK</Symbol><CUSIP>46654Q732</CUSIP><Open_Price>0</Open_Price><High_Price>90.28</High_Price><Low_Price>90</Low_Price><Last_Price>90.28</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>1350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.41</Closing_Bid_Price><Closing_Bid_Size>5800</Closing_Bid_Size><Closing_Ask_Price>90.73</Closing_Ask_Price><Closing_Ask_Size>5800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JUCY</Symbol><CUSIP>26922B642</CUSIP><Open_Price>22.2</Open_Price><High_Price>22.2</High_Price><Low_Price>22.2</Low_Price><Last_Price>22.2</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JULH</Symbol><CUSIP>45783Y582</CUSIP><Open_Price>0</Open_Price><High_Price>25.23</High_Price><Low_Price>25.23</Low_Price><Last_Price>25.23</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>156</Trade_Volume><Last_Trade_Date>11/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JULJ</Symbol><CUSIP>45783Y566</CUSIP><Open_Price>24.9</Open_Price><High_Price>24.9</High_Price><Low_Price>24.9</Low_Price><Last_Price>24.9</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JULM</Symbol><CUSIP>33740U570</CUSIP><Open_Price>33.59</Open_Price><High_Price>33.59</High_Price><Low_Price>33.59</Low_Price><Last_Price>33.59</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JUNM</Symbol><CUSIP>33740U588</CUSIP><Open_Price>34.24</Open_Price><High_Price>34.24</High_Price><Low_Price>34.24</Low_Price><Last_Price>34.24</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JVA</Symbol><CUSIP>192176105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.97</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.75</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JVAL</Symbol><CUSIP>46641Q753</CUSIP><Open_Price>49.22</Open_Price><High_Price>49.52</High_Price><Low_Price>49.16</Low_Price><Last_Price>49.48</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>3783</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JWEL</Symbol><CUSIP>G5194C119</CUSIP><Open_Price>0</Open_Price><High_Price>2.3</High_Price><Low_Price>2.3</Low_Price><Last_Price>2.3</Last_Price><Net_Change_in_Price>2.3</Net_Change_in_Price><Trade_Volume>1672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JXG</Symbol><CUSIP>Y46002401</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JXN</Symbol><CUSIP>46817M107</CUSIP><Open_Price>106.47</Open_Price><High_Price>107.72</High_Price><Low_Price>105.79</Low_Price><Last_Price>107.46</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>97290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JXN PRA</Symbol><CUSIP>46817M206</CUSIP><Open_Price>26.09</Open_Price><High_Price>26.3</High_Price><Low_Price>26.05</Low_Price><Last_Price>26.25</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>8849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JYNT</Symbol><CUSIP>47973J102</CUSIP><Open_Price>0</Open_Price><High_Price>8.82</High_Price><Low_Price>8.82</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JZ</Symbol><CUSIP>47737L302</CUSIP><Open_Price>0</Open_Price><High_Price>1.74</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/16/2025</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.26</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>JZXN</Symbol><CUSIP>G51400151</CUSIP><Open_Price>0</Open_Price><High_Price>1.85</High_Price><Low_Price>1.79</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KAI</Symbol><CUSIP>48282T104</CUSIP><Open_Price>286.07</Open_Price><High_Price>292.72</High_Price><Low_Price>284.52</Low_Price><Last_Price>286.4</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>28208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KALA</Symbol><CUSIP>483119202</CUSIP><Open_Price>0</Open_Price><High_Price>.64</High_Price><Low_Price>.6</Low_Price><Last_Price>.62</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>2913</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KALU</Symbol><CUSIP>483007704</CUSIP><Open_Price>0</Open_Price><High_Price>120</High_Price><Low_Price>119.71</Low_Price><Last_Price>120</Last_Price><Net_Change_in_Price>4.72</Net_Change_in_Price><Trade_Volume>1356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>119.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>121.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KALV</Symbol><CUSIP>483497103</CUSIP><Open_Price>0</Open_Price><High_Price>16</High_Price><Low_Price>15.38</Low_Price><Last_Price>15.48</Last_Price><Net_Change_in_Price>-.7</Net_Change_in_Price><Trade_Volume>13791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.29</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>15.63</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KAMO</Symbol><CUSIP>56167R820</CUSIP><Open_Price>25.05</Open_Price><High_Price>25.06</High_Price><Low_Price>25.05</Low_Price><Last_Price>25.05</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KAPA</Symbol><CUSIP>48301N104</CUSIP><Open_Price>.73</Open_Price><High_Price>.73</High_Price><Low_Price>.73</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KAPR</Symbol><CUSIP>45782C342</CUSIP><Open_Price>35.16</Open_Price><High_Price>35.16</High_Price><Low_Price>35.16</Low_Price><Last_Price>35.16</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KARO</Symbol><CUSIP>Y4600W108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>45.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KAUG</Symbol><CUSIP>45783Y137</CUSIP><Open_Price>26.61</Open_Price><High_Price>26.61</High_Price><Low_Price>26.61</Low_Price><Last_Price>26.61</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KB</Symbol><CUSIP>48241A105</CUSIP><Open_Price>86.33</Open_Price><High_Price>86.33</High_Price><Low_Price>85.48</Low_Price><Last_Price>86.21</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>32020</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBA</Symbol><CUSIP>500767405</CUSIP><Open_Price>31.32</Open_Price><High_Price>31.32</High_Price><Low_Price>31.32</Low_Price><Last_Price>31.32</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBDC</Symbol><CUSIP>48662X105</CUSIP><Open_Price>14.37</Open_Price><High_Price>14.4</High_Price><Low_Price>14.19</Low_Price><Last_Price>14.3</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>43202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBE</Symbol><CUSIP>78464A797</CUSIP><Open_Price>60.78</Open_Price><High_Price>61.41</High_Price><Low_Price>60.02</Low_Price><Last_Price>61.12</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>107942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBH</Symbol><CUSIP>48666K109</CUSIP><Open_Price>56.47</Open_Price><High_Price>57.16</High_Price><Low_Price>56.1</Low_Price><Last_Price>57.07</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>331880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBONU</Symbol><CUSIP>G5225W126</CUSIP><Open_Price>0</Open_Price><High_Price>10.08</High_Price><Low_Price>10.08</Low_Price><Last_Price>10.08</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBR</Symbol><CUSIP>48242W106</CUSIP><Open_Price>40.12</Open_Price><High_Price>40.75</High_Price><Low_Price>40.03</Low_Price><Last_Price>40.51</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>352677</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBWB</Symbol><CUSIP>46138E628</CUSIP><Open_Price>0</Open_Price><High_Price>85.85</High_Price><Low_Price>83.93</Low_Price><Last_Price>85.73</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>104023</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>85.79</Closing_Ask_Price><Closing_Ask_Size>6000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBWD</Symbol><CUSIP>46138E610</CUSIP><Open_Price>0</Open_Price><High_Price>13.91</High_Price><Low_Price>13.63</Low_Price><Last_Price>13.85</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>9265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.78</Closing_Bid_Price><Closing_Bid_Size>11000</Closing_Bid_Size><Closing_Ask_Price>13.86</Closing_Ask_Price><Closing_Ask_Size>11000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBWP</Symbol><CUSIP>46138E586</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-127.7</Net_Change_in_Price><Trade_Volume>46</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>118.92</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>131.56</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KBWY</Symbol><CUSIP>46138E594</CUSIP><Open_Price>0</Open_Price><High_Price>15.64</High_Price><Low_Price>15.31</Low_Price><Last_Price>15.55</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>5661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.51</Closing_Bid_Price><Closing_Bid_Size>9700</Closing_Bid_Size><Closing_Ask_Price>15.59</Closing_Ask_Price><Closing_Ask_Size>9700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KC</Symbol><CUSIP>49639K101</CUSIP><Open_Price>0</Open_Price><High_Price>11.01</High_Price><Low_Price>10.76</Low_Price><Last_Price>10.91</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>19189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.79</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>11.02</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KCCA</Symbol><CUSIP>500767553</CUSIP><Open_Price>16.82</Open_Price><High_Price>16.84</High_Price><Low_Price>16.82</Low_Price><Last_Price>16.84</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KCE</Symbol><CUSIP>78464A771</CUSIP><Open_Price>150.19</Open_Price><High_Price>151.45</High_Price><Low_Price>150.19</Low_Price><Last_Price>151.45</Last_Price><Net_Change_in_Price>2.04</Net_Change_in_Price><Trade_Volume>531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KCHV</Symbol><CUSIP>G5304D106</CUSIP><Open_Price>0</Open_Price><High_Price>10.15</High_Price><Low_Price>10.15</Low_Price><Last_Price>10.15</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KD</Symbol><CUSIP>50155Q100</CUSIP><Open_Price>26.82</Open_Price><High_Price>26.82</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.49</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>583249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KDEF</Symbol><CUSIP>30151E491</CUSIP><Open_Price>45.24</Open_Price><High_Price>45.25</High_Price><Low_Price>45.24</Low_Price><Last_Price>45.25</Last_Price><Net_Change_in_Price>1.62</Net_Change_in_Price><Trade_Volume>1304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KDK</Symbol><CUSIP>500081104</CUSIP><Open_Price>0</Open_Price><High_Price>11.04</High_Price><Low_Price>10.62</Low_Price><Last_Price>10.83</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>5070</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.72</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>10.96</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KDKRW</Symbol><CUSIP>500081112</CUSIP><Open_Price>0</Open_Price><High_Price>1.75</High_Price><Low_Price>1.54</Low_Price><Last_Price>1.54</Last_Price><Net_Change_in_Price>1.54</Net_Change_in_Price><Trade_Volume>793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KDP</Symbol><CUSIP>49271V100</CUSIP><Open_Price>0</Open_Price><High_Price>27.97</High_Price><Low_Price>27.69</Low_Price><Last_Price>27.73</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>96088</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.7</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>27.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KE</Symbol><CUSIP>49428J109</CUSIP><Open_Price>0</Open_Price><High_Price>28.81</High_Price><Low_Price>28.37</Low_Price><Last_Price>28.81</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>2243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEAT</Symbol><CUSIP>02072L268</CUSIP><Open_Price>0</Open_Price><High_Price>30.78</High_Price><Low_Price>30.78</Low_Price><Last_Price>30.78</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>30.64</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>30.7</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KELYA</Symbol><CUSIP>488152208</CUSIP><Open_Price>0</Open_Price><High_Price>8.74</High_Price><Low_Price>8.57</Low_Price><Last_Price>8.65</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>5352</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.56</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>8.71</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEN</Symbol><CUSIP>Y46717107</CUSIP><Open_Price>67.43</Open_Price><High_Price>67.54</High_Price><Low_Price>66.85</Low_Price><Last_Price>67.54</Last_Price><Net_Change_in_Price>1.23</Net_Change_in_Price><Trade_Volume>3429</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEP</Symbol><CUSIP>500631106</CUSIP><Open_Price>16.36</Open_Price><High_Price>16.72</High_Price><Low_Price>16.2</Low_Price><Last_Price>16.66</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>137402</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEQU</Symbol><CUSIP>492854104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>39.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEX</Symbol><CUSIP>497266106</CUSIP><Open_Price>110.7</Open_Price><High_Price>112.15</High_Price><Low_Price>110.53</Low_Price><Last_Price>111.9</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>130493</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEY</Symbol><CUSIP>493267108</CUSIP><Open_Price>20.63</Open_Price><High_Price>21.08</High_Price><Low_Price>20.5</Low_Price><Last_Price>20.98</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>4280651</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEY PRI</Symbol><CUSIP>493267702</CUSIP><Open_Price>24.81</Open_Price><High_Price>25.1</High_Price><Low_Price>24.81</Low_Price><Last_Price>25.09</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>22311</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEY PRJ</Symbol><CUSIP>493267876</CUSIP><Open_Price>21.3</Open_Price><High_Price>21.38</High_Price><Low_Price>21.25</Low_Price><Last_Price>21.38</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>6112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEY PRK</Symbol><CUSIP>493267868</CUSIP><Open_Price>21.31</Open_Price><High_Price>21.45</High_Price><Low_Price>21.31</Low_Price><Last_Price>21.44</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>2897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEY PRL</Symbol><CUSIP>493267843</CUSIP><Open_Price>25.4</Open_Price><High_Price>25.4</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.36</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KEYS</Symbol><CUSIP>49338L103</CUSIP><Open_Price>205.31</Open_Price><High_Price>206.93</High_Price><Low_Price>204.54</Low_Price><Last_Price>206.59</Last_Price><Net_Change_in_Price>3.4</Net_Change_in_Price><Trade_Volume>194621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KF</Symbol><CUSIP>500634209</CUSIP><Open_Price>37.46</Open_Price><High_Price>38.15</High_Price><Low_Price>37.46</Low_Price><Last_Price>38.15</Last_Price><Net_Change_in_Price>1.83</Net_Change_in_Price><Trade_Volume>49506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KFRC</Symbol><CUSIP>493732101</CUSIP><Open_Price>31.15</Open_Price><High_Price>31.39</High_Price><Low_Price>30.56</Low_Price><Last_Price>31.33</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>60386</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KFS</Symbol><CUSIP>496904202</CUSIP><Open_Price>13.4</Open_Price><High_Price>13.4</High_Price><Low_Price>11.75</Low_Price><Last_Price>11.8</Last_Price><Net_Change_in_Price>-1.65</Net_Change_in_Price><Trade_Volume>26164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KFY</Symbol><CUSIP>500643200</CUSIP><Open_Price>66.01</Open_Price><High_Price>66.63</High_Price><Low_Price>65.44</Low_Price><Last_Price>66.39</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>101543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KG</Symbol><CUSIP>G5260K102</CUSIP><Open_Price>0</Open_Price><High_Price>9.27</High_Price><Low_Price>9.27</Low_Price><Last_Price>9.27</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>1822</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KGC</Symbol><CUSIP>496902404</CUSIP><Open_Price>28.45</Open_Price><High_Price>28.5</High_Price><Low_Price>27.26</Low_Price><Last_Price>28.3</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>2012659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KGEI</Symbol><CUSIP>50043K406</CUSIP><Open_Price>0</Open_Price><High_Price>3.98</High_Price><Low_Price>3.9</Low_Price><Last_Price>3.9</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>5834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KGS</Symbol><CUSIP>50012A108</CUSIP><Open_Price>37.35</Open_Price><High_Price>37.74</High_Price><Low_Price>36.96</Low_Price><Last_Price>37.64</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>335340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KHC</Symbol><CUSIP>500754106</CUSIP><Open_Price>0</Open_Price><High_Price>24.55</High_Price><Low_Price>24.07</Low_Price><Last_Price>24.39</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>177260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.38</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>24.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIDS</Symbol><CUSIP>68752L100</CUSIP><Open_Price>0</Open_Price><High_Price>17.69</High_Price><Low_Price>17.44</Low_Price><Last_Price>17.54</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>1582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.36</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>17.75</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIDZ</Symbol><CUSIP>182744102</CUSIP><Open_Price>0</Open_Price><High_Price>.19</High_Price><Low_Price>.18</Low_Price><Last_Price>.19</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIE</Symbol><CUSIP>78464A789</CUSIP><Open_Price>59.84</Open_Price><High_Price>59.84</High_Price><Low_Price>59.35</Low_Price><Last_Price>59.49</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>51638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIM</Symbol><CUSIP>49446R109</CUSIP><Open_Price>20.23</Open_Price><High_Price>20.26</High_Price><Low_Price>19.98</Low_Price><Last_Price>20.06</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>1413687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIM PRL</Symbol><CUSIP>49446R737</CUSIP><Open_Price>19.95</Open_Price><High_Price>20.2</High_Price><Low_Price>19.95</Low_Price><Last_Price>20.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIM PRM</Symbol><CUSIP>49446R711</CUSIP><Open_Price>20.47</Open_Price><High_Price>20.69</High_Price><Low_Price>20.47</Low_Price><Last_Price>20.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIM PRN</Symbol><CUSIP>49446R687</CUSIP><Open_Price>57.75</Open_Price><High_Price>57.75</High_Price><Low_Price>57.29</Low_Price><Last_Price>57.55</Last_Price><Net_Change_in_Price>-1.02</Net_Change_in_Price><Trade_Volume>1611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KINS</Symbol><CUSIP>496719105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KIO</Symbol><CUSIP>48249T106</CUSIP><Open_Price>11.7</Open_Price><High_Price>11.7</High_Price><Low_Price>11.55</Low_Price><Last_Price>11.58</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>75261</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KITT</Symbol><CUSIP>63911H306</CUSIP><Open_Price>0</Open_Price><High_Price>.92</High_Price><Low_Price>.8</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>9605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.86</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>.93</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KJAN</Symbol><CUSIP>45782C474</CUSIP><Open_Price>41.46</Open_Price><High_Price>41.65</High_Price><Low_Price>41.42</Low_Price><Last_Price>41.64</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>3066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KKR</Symbol><CUSIP>48251W104</CUSIP><Open_Price>128.88</Open_Price><High_Price>129.33</High_Price><Low_Price>127.4</Low_Price><Last_Price>128.9</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>791647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KKR PRD</Symbol><CUSIP>48251W500</CUSIP><Open_Price>51.77</Open_Price><High_Price>52.01</High_Price><Low_Price>51.77</Low_Price><Last_Price>51.91</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>5798</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KKRS</Symbol><CUSIP>48253M104</CUSIP><Open_Price>17.54</Open_Price><High_Price>17.74</High_Price><Low_Price>17.54</Low_Price><Last_Price>17.72</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>18107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KKRT</Symbol><CUSIP>48251W609</CUSIP><Open_Price>25.62</Open_Price><High_Price>25.66</High_Price><Low_Price>25.58</Low_Price><Last_Price>25.65</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>11862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLAC</Symbol><CUSIP>482480100</CUSIP><Open_Price>0</Open_Price><High_Price>1282.49</High_Price><Low_Price>1251.81</Low_Price><Last_Price>1274.97</Last_Price><Net_Change_in_Price>59.62</Net_Change_in_Price><Trade_Volume>23041</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1272.69</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>1275.89</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLAG</Symbol><CUSIP>88340F753</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>36</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.39</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>17.66</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLAR</Symbol><CUSIP>G5279N105</CUSIP><Open_Price>29.04</Open_Price><High_Price>29.23</High_Price><Low_Price>28.26</Low_Price><Last_Price>28.57</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>832984</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLC</Symbol><CUSIP>49456W105</CUSIP><Open_Price>4.34</Open_Price><High_Price>4.34</High_Price><Low_Price>4.13</Low_Price><Last_Price>4.16</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>188243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLIC</Symbol><CUSIP>501242101</CUSIP><Open_Price>0</Open_Price><High_Price>48.31</High_Price><Low_Price>46.97</Low_Price><Last_Price>48.31</Last_Price><Net_Change_in_Price>2.75</Net_Change_in_Price><Trade_Volume>5762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.68</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>48.84</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLRS</Symbol><CUSIP>482929106</CUSIP><Open_Price>0</Open_Price><High_Price>8.47</High_Price><Low_Price>8.3</Low_Price><Last_Price>8.3</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>1563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLTO</Symbol><CUSIP>49876K103</CUSIP><Open_Price>0</Open_Price><High_Price>.32</High_Price><Low_Price>.3</Low_Price><Last_Price>.32</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>4685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.31</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>.33</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLTR</Symbol><CUSIP>483467106</CUSIP><Open_Price>0</Open_Price><High_Price>1.62</High_Price><Low_Price>1.56</Low_Price><Last_Price>1.57</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>16067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.53</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KLXE</Symbol><CUSIP>48253L205</CUSIP><Open_Price>0</Open_Price><High_Price>1.95</High_Price><Low_Price>1.82</Low_Price><Last_Price>1.95</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMB</Symbol><CUSIP>494368103</CUSIP><Open_Price>0</Open_Price><High_Price>101.96</High_Price><Low_Price>100.33</Low_Price><Last_Price>101.4</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>34013</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>101.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMDA</Symbol><CUSIP>M6240T109</CUSIP><Open_Price>0</Open_Price><High_Price>6.99</High_Price><Low_Price>6.99</Low_Price><Last_Price>6.99</Last_Price><Net_Change_in_Price>6.99</Net_Change_in_Price><Trade_Volume>321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMI</Symbol><CUSIP>49456B101</CUSIP><Open_Price>27.49</Open_Price><High_Price>27.89</High_Price><Low_Price>27.19</Low_Price><Last_Price>27.71</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>2859970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMID</Symbol><CUSIP>92790A868</CUSIP><Open_Price>24.49</Open_Price><High_Price>24.54</High_Price><Low_Price>24.49</Low_Price><Last_Price>24.54</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1016</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMLM</Symbol><CUSIP>500767652</CUSIP><Open_Price>26.09</Open_Price><High_Price>26.09</High_Price><Low_Price>26.09</Low_Price><Last_Price>26.09</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMPB</Symbol><CUSIP>488401308</CUSIP><Open_Price>23.48</Open_Price><High_Price>23.48</High_Price><Low_Price>23.4</Low_Price><Last_Price>23.45</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMPR</Symbol><CUSIP>488401100</CUSIP><Open_Price>40.47</Open_Price><High_Price>40.47</High_Price><Low_Price>39.5</Low_Price><Last_Price>39.53</Last_Price><Net_Change_in_Price>-1.01</Net_Change_in_Price><Trade_Volume>241426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMRK</Symbol><CUSIP>G5321F100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.05</Net_Change_in_Price><Trade_Volume>283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMT</Symbol><CUSIP>489170100</CUSIP><Open_Price>28.61</Open_Price><High_Price>29.06</High_Price><Low_Price>28.35</Low_Price><Last_Price>28.99</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>225691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMTS</Symbol><CUSIP>G52441105</CUSIP><Open_Price>0</Open_Price><High_Price>25.47</High_Price><Low_Price>24.19</Low_Price><Last_Price>24.2</Last_Price><Net_Change_in_Price>-2.32</Net_Change_in_Price><Trade_Volume>2904</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.86</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>24.75</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KMX</Symbol><CUSIP>143130102</CUSIP><Open_Price>38.77</Open_Price><High_Price>39.41</High_Price><Low_Price>38.34</Low_Price><Last_Price>39.29</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>813814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KN</Symbol><CUSIP>49926D109</CUSIP><Open_Price>21.72</Open_Price><High_Price>21.99</High_Price><Low_Price>21.64</Low_Price><Last_Price>21.95</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>212040</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNDI</Symbol><CUSIP>G5214E103</CUSIP><Open_Price>0</Open_Price><High_Price>.85</High_Price><Low_Price>.8</Low_Price><Last_Price>.85</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNF</Symbol><CUSIP>498894104</CUSIP><Open_Price>70.85</Open_Price><High_Price>73.17</High_Price><Low_Price>70.85</Low_Price><Last_Price>72.74</Last_Price><Net_Change_in_Price>2.39</Net_Change_in_Price><Trade_Volume>128820</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNG</Symbol><CUSIP>33739Q705</CUSIP><Open_Price>48.91</Open_Price><High_Price>49.4</High_Price><Low_Price>48.91</Low_Price><Last_Price>49.27</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>12748</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNOP</Symbol><CUSIP>Y48125101</CUSIP><Open_Price>10.43</Open_Price><High_Price>10.43</High_Price><Low_Price>10.15</Low_Price><Last_Price>10.27</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>30659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNOV</Symbol><CUSIP>45784N866</CUSIP><Open_Price>0</Open_Price><High_Price>27.68</High_Price><Low_Price>27.68</Low_Price><Last_Price>27.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>11/13/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNSA</Symbol><CUSIP>G52694109</CUSIP><Open_Price>0</Open_Price><High_Price>42.75</High_Price><Low_Price>41.63</Low_Price><Last_Price>41.87</Last_Price><Net_Change_in_Price>.9</Net_Change_in_Price><Trade_Volume>6890</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.52</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.41</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNSL</Symbol><CUSIP>49714P108</CUSIP><Open_Price>390</Open_Price><High_Price>393.1</High_Price><Low_Price>386.26</Low_Price><Last_Price>392.46</Last_Price><Net_Change_in_Price>1.34</Net_Change_in_Price><Trade_Volume>42977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNTK</Symbol><CUSIP>02215L209</CUSIP><Open_Price>36.05</Open_Price><High_Price>36.73</High_Price><Low_Price>35.08</Low_Price><Last_Price>36.46</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>259521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KNX</Symbol><CUSIP>499049104</CUSIP><Open_Price>52.39</Open_Price><High_Price>52.68</High_Price><Low_Price>51.8</Low_Price><Last_Price>52.23</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>666543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KO</Symbol><CUSIP>191216100</CUSIP><Open_Price>69.8</Open_Price><High_Price>69.85</High_Price><Low_Price>68.98</Low_Price><Last_Price>69.12</Last_Price><Net_Change_in_Price>-.79</Net_Change_in_Price><Trade_Volume>3704010</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOD</Symbol><CUSIP>50015M109</CUSIP><Open_Price>0</Open_Price><High_Price>27.25</High_Price><Low_Price>24.74</Low_Price><Last_Price>26.05</Last_Price><Net_Change_in_Price>-1.91</Net_Change_in_Price><Trade_Volume>5830</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.76</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26.42</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KODK</Symbol><CUSIP>277461406</CUSIP><Open_Price>8.57</Open_Price><High_Price>8.69</High_Price><Low_Price>8.36</Low_Price><Last_Price>8.44</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>107333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOF</Symbol><CUSIP>191241108</CUSIP><Open_Price>95</Open_Price><High_Price>96.63</High_Price><Low_Price>94.63</Low_Price><Last_Price>94.84</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>23363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOID</Symbol><CUSIP>500767751</CUSIP><Open_Price>0</Open_Price><High_Price>32.27</High_Price><Low_Price>32.27</Low_Price><Last_Price>32.27</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOLD</Symbol><CUSIP>74347Y813</CUSIP><Open_Price>36.95</Open_Price><High_Price>37.97</High_Price><Low_Price>36.26</Low_Price><Last_Price>37.27</Last_Price><Net_Change_in_Price>2</Net_Change_in_Price><Trade_Volume>159583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOMP</Symbol><CUSIP>78468R648</CUSIP><Open_Price>60.83</Open_Price><High_Price>61.27</High_Price><Low_Price>60.83</Low_Price><Last_Price>61.27</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>3429</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOP</Symbol><CUSIP>50060P106</CUSIP><Open_Price>27.04</Open_Price><High_Price>27.29</High_Price><Low_Price>26.66</Low_Price><Last_Price>26.67</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>53744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOPN</Symbol><CUSIP>500600101</CUSIP><Open_Price>0</Open_Price><High_Price>2.52</High_Price><Low_Price>2.4</Low_Price><Last_Price>2.49</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>42590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.46</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>2.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KORE</Symbol><CUSIP>50066V305</CUSIP><Open_Price>4.22</Open_Price><High_Price>4.45</High_Price><Low_Price>4.16</Low_Price><Last_Price>4.45</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>11644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KORU</Symbol><CUSIP>25461A387</CUSIP><Open_Price>202.92</Open_Price><High_Price>202.92</High_Price><Low_Price>202.92</Low_Price><Last_Price>202.92</Last_Price><Net_Change_in_Price>31.7</Net_Change_in_Price><Trade_Volume>562</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOS</Symbol><CUSIP>500688106</CUSIP><Open_Price>.91</Open_Price><High_Price>.92</High_Price><Low_Price>.88</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1530494</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOSS</Symbol><CUSIP>500692108</CUSIP><Open_Price>0</Open_Price><High_Price>4.2</High_Price><Low_Price>4.2</Low_Price><Last_Price>4.2</Last_Price><Net_Change_in_Price>4.2</Net_Change_in_Price><Trade_Volume>269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOYN</Symbol><CUSIP>G2584S101</CUSIP><Open_Price>0</Open_Price><High_Price>9.95</High_Price><Low_Price>9.95</Low_Price><Last_Price>9.95</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>9.94</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KOYNU</Symbol><CUSIP>G2584S135</CUSIP><Open_Price>0</Open_Price><High_Price>10.12</High_Price><Low_Price>10.12</Low_Price><Last_Price>10.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>8.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KPLT</Symbol><CUSIP>485859201</CUSIP><Open_Price>0</Open_Price><High_Price>6.41</High_Price><Low_Price>6.41</Low_Price><Last_Price>6.41</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KPRX</Symbol><CUSIP>49721T507</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>1.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.36</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KPTI</Symbol><CUSIP>48576U205</CUSIP><Open_Price>0</Open_Price><High_Price>7.36</High_Price><Low_Price>7.09</Low_Price><Last_Price>7.12</Last_Price><Net_Change_in_Price>7.12</Net_Change_in_Price><Trade_Volume>605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KQQQ</Symbol><CUSIP>500948302</CUSIP><Open_Price>0</Open_Price><High_Price>28.34</High_Price><Low_Price>27.88</Low_Price><Last_Price>27.95</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>2477</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KR</Symbol><CUSIP>501044101</CUSIP><Open_Price>62.36</Open_Price><High_Price>63</High_Price><Low_Price>62.12</Low_Price><Last_Price>62.96</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>1762104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRBN</Symbol><CUSIP>500767678</CUSIP><Open_Price>0</Open_Price><High_Price>35.52</High_Price><Low_Price>35.52</Low_Price><Last_Price>35.52</Last_Price><Net_Change_in_Price>-.67</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRC</Symbol><CUSIP>49427F108</CUSIP><Open_Price>37.35</Open_Price><High_Price>38.42</High_Price><Low_Price>37.12</Low_Price><Last_Price>38.02</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>324345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRE</Symbol><CUSIP>78464A698</CUSIP><Open_Price>64.93</Open_Price><High_Price>65.58</High_Price><Low_Price>64.07</Low_Price><Last_Price>65.25</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>353259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KREF</Symbol><CUSIP>48251K100</CUSIP><Open_Price>8.25</Open_Price><High_Price>8.35</High_Price><Low_Price>8.12</Low_Price><Last_Price>8.28</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>227307</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KREF PRA</Symbol><CUSIP>48251K209</CUSIP><Open_Price>18.27</Open_Price><High_Price>18.39</High_Price><Low_Price>18.26</Low_Price><Last_Price>18.37</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRG</Symbol><CUSIP>49803T300</CUSIP><Open_Price>23.89</Open_Price><High_Price>23.89</High_Price><Low_Price>23.5</Low_Price><Last_Price>23.81</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>559377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRKR</Symbol><CUSIP>88429K202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>3.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRMD</Symbol><CUSIP>759910102</CUSIP><Open_Price>0</Open_Price><High_Price>5.87</High_Price><Low_Price>5.5</Low_Price><Last_Price>5.58</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>1251</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRMN</Symbol><CUSIP>485924104</CUSIP><Open_Price>74.23</Open_Price><High_Price>77.21</High_Price><Low_Price>72.05</Low_Price><Last_Price>76.85</Last_Price><Net_Change_in_Price>3.68</Net_Change_in_Price><Trade_Volume>297563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRNT</Symbol><CUSIP>M6372Q113</CUSIP><Open_Price>0</Open_Price><High_Price>14.51</High_Price><Low_Price>14.29</Low_Price><Last_Price>14.34</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>7122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.19</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>14.48</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRNY</Symbol><CUSIP>48716P108</CUSIP><Open_Price>0</Open_Price><High_Price>7.39</High_Price><Low_Price>7.27</Low_Price><Last_Price>7.35</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>11737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.28</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.43</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRO</Symbol><CUSIP>50105F105</CUSIP><Open_Price>4.48</Open_Price><High_Price>4.5</High_Price><Low_Price>4.43</Low_Price><Last_Price>4.48</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>106878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KROS</Symbol><CUSIP>492327101</CUSIP><Open_Price>0</Open_Price><High_Price>19.75</High_Price><Low_Price>18.38</Low_Price><Last_Price>18.47</Last_Price><Net_Change_in_Price>-1.89</Net_Change_in_Price><Trade_Volume>5180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.32</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>18.71</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRP</Symbol><CUSIP>49435R102</CUSIP><Open_Price>11.76</Open_Price><High_Price>12.08</High_Price><Low_Price>11.7</Low_Price><Last_Price>12.03</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>91942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRRO</Symbol><CUSIP>500946108</CUSIP><Open_Price>0</Open_Price><High_Price>8.05</High_Price><Low_Price>7.89</Low_Price><Last_Price>8.05</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>6654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.83</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.26</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRSP</Symbol><CUSIP>G7553X106</CUSIP><Open_Price>10.29</Open_Price><High_Price>10.36</High_Price><Low_Price>10.29</Low_Price><Last_Price>10.35</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>6014</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRSP U</Symbol><CUSIP>G7553X122</CUSIP><Open_Price>10.54</Open_Price><High_Price>11.39</High_Price><Low_Price>10.42</Low_Price><Last_Price>10.62</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>11683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRSP WS</Symbol><CUSIP>G7553X114</CUSIP><Open_Price>.85</Open_Price><High_Price>1.05</High_Price><Low_Price>.85</Low_Price><Last_Price>1.05</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRT</Symbol><CUSIP>48563L101</CUSIP><Open_Price>0</Open_Price><High_Price>22.39</High_Price><Low_Price>22.39</Low_Price><Last_Price>22.39</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRUS</Symbol><CUSIP>501270102</CUSIP><Open_Price>0</Open_Price><High_Price>54.78</High_Price><Low_Price>52.79</Low_Price><Last_Price>54.7</Last_Price><Net_Change_in_Price>2.5</Net_Change_in_Price><Trade_Volume>4927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>55</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KRYS</Symbol><CUSIP>501147102</CUSIP><Open_Price>0</Open_Price><High_Price>245.34</High_Price><Low_Price>240.84</Low_Price><Last_Price>245.34</Last_Price><Net_Change_in_Price>-1.31</Net_Change_in_Price><Trade_Volume>3168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>243.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>248.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KSA</Symbol><CUSIP>46434V423</CUSIP><Open_Price>36.72</Open_Price><High_Price>36.75</High_Price><Low_Price>36.68</Low_Price><Last_Price>36.74</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>2631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KSCP</Symbol><CUSIP>49907V201</CUSIP><Open_Price>0</Open_Price><High_Price>4.07</High_Price><Low_Price>3.96</Low_Price><Last_Price>4.05</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>2406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.17</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KSLV</Symbol><CUSIP>500948864</CUSIP><Open_Price>35.71</Open_Price><High_Price>35.71</High_Price><Low_Price>35.71</Low_Price><Last_Price>35.71</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KSPI</Symbol><CUSIP>48581R205</CUSIP><Open_Price>0</Open_Price><High_Price>78.34</High_Price><Low_Price>77.09</Low_Price><Last_Price>77.56</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>8790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>78.29</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KSS</Symbol><CUSIP>500255104</CUSIP><Open_Price>20.71</Open_Price><High_Price>21.52</High_Price><Low_Price>20.37</Low_Price><Last_Price>21.34</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>960959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KSTR</Symbol><CUSIP>500767694</CUSIP><Open_Price>19.31</Open_Price><High_Price>19.37</High_Price><Low_Price>19.31</Low_Price><Last_Price>19.36</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KT</Symbol><CUSIP>48268K101</CUSIP><Open_Price>18.85</Open_Price><High_Price>19.13</High_Price><Low_Price>18.76</Low_Price><Last_Price>19.04</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>329843</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTB</Symbol><CUSIP>50050N103</CUSIP><Open_Price>61.43</Open_Price><High_Price>62.23</High_Price><Low_Price>60.88</Low_Price><Last_Price>61.5</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>200880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTCC</Symbol><CUSIP>493144109</CUSIP><Open_Price>0</Open_Price><High_Price>2.55</High_Price><Low_Price>2.55</Low_Price><Last_Price>2.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>2.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTEC</Symbol><CUSIP>500767579</CUSIP><Open_Price>16.46</Open_Price><High_Price>16.49</High_Price><Low_Price>16.46</Low_Price><Last_Price>16.49</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTF</Symbol><CUSIP>233368109</CUSIP><Open_Price>9.06</Open_Price><High_Price>9.08</High_Price><Low_Price>9.06</Low_Price><Last_Price>9.08</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>10561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTH</Symbol><CUSIP>22080R206</CUSIP><Open_Price>0</Open_Price><High_Price>28.57</High_Price><Low_Price>28.57</Low_Price><Last_Price>28.57</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTN</Symbol><CUSIP>22532R101</CUSIP><Open_Price>25.5</Open_Price><High_Price>25.66</High_Price><Low_Price>25.5</Low_Price><Last_Price>25.64</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTOS</Symbol><CUSIP>50077B207</CUSIP><Open_Price>0</Open_Price><High_Price>79.68</High_Price><Low_Price>74.41</Low_Price><Last_Price>79.32</Last_Price><Net_Change_in_Price>3.43</Net_Change_in_Price><Trade_Volume>23396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.74</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>79.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KTTA</Symbol><CUSIP>70261F202</CUSIP><Open_Price>0</Open_Price><High_Price>1.23</High_Price><Low_Price>1.18</Low_Price><Last_Price>1.21</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>2998</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.17</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>1.24</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KULR</Symbol><CUSIP>50125G307</CUSIP><Open_Price>3.04</Open_Price><High_Price>3.22</High_Price><Low_Price>3.01</Low_Price><Last_Price>3.21</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>29618</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KURA</Symbol><CUSIP>50127T109</CUSIP><Open_Price>0</Open_Price><High_Price>10.49</High_Price><Low_Price>10.16</Low_Price><Last_Price>10.33</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>15942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.2</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>10.43</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KURE</Symbol><CUSIP>500767835</CUSIP><Open_Price>17.4</Open_Price><High_Price>17.4</High_Price><Low_Price>17.4</Low_Price><Last_Price>17.4</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KVHI</Symbol><CUSIP>482738101</CUSIP><Open_Price>0</Open_Price><High_Price>7.08</High_Price><Low_Price>7.08</Low_Price><Last_Price>7.08</Last_Price><Net_Change_in_Price>7.08</Net_Change_in_Price><Trade_Volume>238</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KVUE</Symbol><CUSIP>49177J102</CUSIP><Open_Price>17.27</Open_Price><High_Price>17.42</High_Price><Low_Price>17.19</Low_Price><Last_Price>17.32</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>5351174</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KVYO</Symbol><CUSIP>49845K101</CUSIP><Open_Price>32.52</Open_Price><High_Price>32.52</High_Price><Low_Price>29.16</Low_Price><Last_Price>29.32</Last_Price><Net_Change_in_Price>-3.15</Net_Change_in_Price><Trade_Volume>1090136</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KW</Symbol><CUSIP>489398107</CUSIP><Open_Price>9.67</Open_Price><High_Price>9.7</High_Price><Low_Price>9.51</Low_Price><Last_Price>9.64</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>560432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KWEB</Symbol><CUSIP>500767306</CUSIP><Open_Price>35.28</Open_Price><High_Price>35.73</High_Price><Low_Price>35.25</Low_Price><Last_Price>35.64</Last_Price><Net_Change_in_Price>1.58</Net_Change_in_Price><Trade_Volume>1490866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KWR</Symbol><CUSIP>747316107</CUSIP><Open_Price>138.04</Open_Price><High_Price>139.53</High_Price><Low_Price>137.73</Low_Price><Last_Price>138.96</Last_Price><Net_Change_in_Price>1.65</Net_Change_in_Price><Trade_Volume>27335</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KXI</Symbol><CUSIP>464288737</CUSIP><Open_Price>64.61</Open_Price><High_Price>64.61</High_Price><Low_Price>64.61</Low_Price><Last_Price>64.61</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KXIN</Symbol><CUSIP>G5223X167</CUSIP><Open_Price>0</Open_Price><High_Price>6.17</High_Price><Low_Price>5.43</Low_Price><Last_Price>6.1</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>989</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KYIV</Symbol><CUSIP>G5331N101</CUSIP><Open_Price>0</Open_Price><High_Price>13.44</High_Price><Low_Price>12.95</Low_Price><Last_Price>13.28</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>4216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KYLD</Symbol><CUSIP>500948849</CUSIP><Open_Price>21.9</Open_Price><High_Price>21.9</High_Price><Low_Price>21.9</Low_Price><Last_Price>21.9</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KYMR</Symbol><CUSIP>501575104</CUSIP><Open_Price>0</Open_Price><High_Price>76.28</High_Price><Low_Price>72.35</Low_Price><Last_Price>72.63</Last_Price><Net_Change_in_Price>-5.15</Net_Change_in_Price><Trade_Volume>13688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>72.09</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>73.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KYN</Symbol><CUSIP>486606106</CUSIP><Open_Price>12.43</Open_Price><High_Price>12.43</High_Price><Low_Price>12.27</Low_Price><Last_Price>12.36</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>79943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KYTX</Symbol><CUSIP>501976104</CUSIP><Open_Price>0</Open_Price><High_Price>9.12</High_Price><Low_Price>8.51</Low_Price><Last_Price>8.75</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>13555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.66</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>8.85</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KZIA</Symbol><CUSIP>48669G303</CUSIP><Open_Price>0</Open_Price><High_Price>6.75</High_Price><Low_Price>5.46</Low_Price><Last_Price>5.46</Last_Price><Net_Change_in_Price>-1.27</Net_Change_in_Price><Trade_Volume>1063</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>KZR</Symbol><CUSIP>49372L209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>6.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>L</Symbol><CUSIP>540424108</CUSIP><Open_Price>105</Open_Price><High_Price>105</High_Price><Low_Price>103.84</Low_Price><Last_Price>104.66</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>262013</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAB</Symbol><CUSIP>34385P108</CUSIP><Open_Price>0</Open_Price><High_Price>1.29</High_Price><Low_Price>1.26</Low_Price><Last_Price>1.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>40254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.24</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>1.28</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LABD</Symbol><CUSIP>25461H853</CUSIP><Open_Price>21.11</Open_Price><High_Price>21.95</High_Price><Low_Price>20.8</Low_Price><Last_Price>21.31</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>65144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LABU</Symbol><CUSIP>25460G120</CUSIP><Open_Price>157.28</Open_Price><High_Price>161.02</High_Price><Low_Price>153.19</Low_Price><Last_Price>156.51</Last_Price><Net_Change_in_Price>-2.71</Net_Change_in_Price><Trade_Volume>5254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LABX</Symbol><CUSIP>46092D715</CUSIP><Open_Price>16.3</Open_Price><High_Price>18.23</High_Price><Low_Price>16.3</Low_Price><Last_Price>17.8</Last_Price><Net_Change_in_Price>2.51</Net_Change_in_Price><Trade_Volume>18184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAC</Symbol><CUSIP>53681J103</CUSIP><Open_Price>4.46</Open_Price><High_Price>4.77</High_Price><Low_Price>4.41</Low_Price><Last_Price>4.77</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>2593458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LACG</Symbol><CUSIP>88340F662</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>12.34</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>12.59</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAD</Symbol><CUSIP>536797103</CUSIP><Open_Price>334.08</Open_Price><High_Price>334.08</High_Price><Low_Price>328.49</Low_Price><Last_Price>332.29</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>49571</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LADR</Symbol><CUSIP>505743104</CUSIP><Open_Price>10.98</Open_Price><High_Price>11.2</High_Price><Low_Price>10.92</Low_Price><Last_Price>11.1</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>207369</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAES</Symbol><CUSIP>G79483106</CUSIP><Open_Price>0</Open_Price><High_Price>4.24</High_Price><Low_Price>3.86</Low_Price><Last_Price>4.24</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>77570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAFAU</Symbol><CUSIP>G53426121</CUSIP><Open_Price>0</Open_Price><High_Price>10.04</High_Price><Low_Price>10.03</Low_Price><Last_Price>10.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/26/2025</Last_Trade_Date><Closing_Bid_Price>8.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAKE</Symbol><CUSIP>511795106</CUSIP><Open_Price>0</Open_Price><High_Price>8.9</High_Price><Low_Price>8.76</Low_Price><Last_Price>8.88</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1562</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.63</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.04</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAMR</Symbol><CUSIP>512816109</CUSIP><Open_Price>0</Open_Price><High_Price>126.09</High_Price><Low_Price>123.92</Low_Price><Last_Price>124.1</Last_Price><Net_Change_in_Price>-2.5</Net_Change_in_Price><Trade_Volume>5989</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>123.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>124.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAND</Symbol><CUSIP>376549101</CUSIP><Open_Price>0</Open_Price><High_Price>9.19</High_Price><Low_Price>9.08</Low_Price><Last_Price>9.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>28298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.04</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>9.22</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LANDM</Symbol><CUSIP>376549507</CUSIP><Open_Price>0</Open_Price><High_Price>24.89</High_Price><Low_Price>24.89</Low_Price><Last_Price>24.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/13/2025</Last_Trade_Date><Closing_Bid_Price>24.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LANDO</Symbol><CUSIP>376549309</CUSIP><Open_Price>0</Open_Price><High_Price>18.86</High_Price><Low_Price>18.83</Low_Price><Last_Price>18.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>18.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LANDP</Symbol><CUSIP>376549408</CUSIP><Open_Price>0</Open_Price><High_Price>18.91</High_Price><Low_Price>18.91</Low_Price><Last_Price>18.91</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>18.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LANV</Symbol><CUSIP>G5380J100</CUSIP><Open_Price>2</Open_Price><High_Price>2.2</High_Price><Low_Price>2</Low_Price><Last_Price>2.2</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAR</Symbol><CUSIP>H5012F103</CUSIP><Open_Price>5.67</Open_Price><High_Price>5.99</High_Price><Low_Price>5.56</Low_Price><Last_Price>5.98</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>1189036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LARK</Symbol><CUSIP>51504L107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>24.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LASE</Symbol><CUSIP>51807Q100</CUSIP><Open_Price>0</Open_Price><High_Price>2.36</High_Price><Low_Price>1.93</Low_Price><Last_Price>2</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>13395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.94</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LASR</Symbol><CUSIP>65487K100</CUSIP><Open_Price>0</Open_Price><High_Price>39.07</High_Price><Low_Price>38.13</Low_Price><Last_Price>38.38</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>4853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.02</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>38.77</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LATAW</Symbol><CUSIP>G3R25N116</CUSIP><Open_Price>0</Open_Price><High_Price>.4</High_Price><Low_Price>.4</Low_Price><Last_Price>.4</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAUR</Symbol><CUSIP>518613203</CUSIP><Open_Price>0</Open_Price><High_Price>33.47</High_Price><Low_Price>32.92</Low_Price><Last_Price>33.28</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>20817</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.07</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>33.52</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAW</Symbol><CUSIP>126327105</CUSIP><Open_Price>7.81</Open_Price><High_Price>7.81</High_Price><Low_Price>7.23</Low_Price><Last_Price>7.3</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>74336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAYS</Symbol><CUSIP>88636R412</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-56.63</Net_Change_in_Price><Trade_Volume>45</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LAZ</Symbol><CUSIP>52110M109</CUSIP><Open_Price>48.86</Open_Price><High_Price>49.74</High_Price><Low_Price>48.41</Low_Price><Last_Price>49.74</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>241306</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LB</Symbol><CUSIP>514952100</CUSIP><Open_Price>49.88</Open_Price><High_Price>50.49</High_Price><Low_Price>47.18</Low_Price><Last_Price>48.46</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>132742</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBAY</Symbol><CUSIP>886364850</CUSIP><Open_Price>24.25</Open_Price><High_Price>24.25</High_Price><Low_Price>24.25</Low_Price><Last_Price>24.25</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1114</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBRDA</Symbol><CUSIP>530307107</CUSIP><Open_Price>0</Open_Price><High_Price>49.68</High_Price><Low_Price>48.37</Low_Price><Last_Price>48.42</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2992</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBRDK</Symbol><CUSIP>530307305</CUSIP><Open_Price>0</Open_Price><High_Price>50.25</High_Price><Low_Price>48.35</Low_Price><Last_Price>48.75</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>136273</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.46</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>49.04</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBRDP</Symbol><CUSIP>530307503</CUSIP><Open_Price>0</Open_Price><High_Price>24.4</High_Price><Low_Price>24.4</Low_Price><Last_Price>24.4</Last_Price><Net_Change_in_Price>24.4</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBRT</Symbol><CUSIP>53115L104</CUSIP><Open_Price>18.5</Open_Price><High_Price>19.19</High_Price><Low_Price>18.23</Low_Price><Last_Price>18.88</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>883889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBRX</Symbol><CUSIP>50180M108</CUSIP><Open_Price>0</Open_Price><High_Price>22.39</High_Price><Low_Price>19.96</Low_Price><Last_Price>20.44</Last_Price><Net_Change_in_Price>-1.95</Net_Change_in_Price><Trade_Volume>8579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>20.78</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBTYA</Symbol><CUSIP>G61188101</CUSIP><Open_Price>0</Open_Price><High_Price>11.17</High_Price><Low_Price>10.87</Low_Price><Last_Price>10.91</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>16485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.89</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>10.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LBTYK</Symbol><CUSIP>G61188127</CUSIP><Open_Price>0</Open_Price><High_Price>11.06</High_Price><Low_Price>10.78</Low_Price><Last_Price>10.83</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>20032</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.8</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>10.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LC</Symbol><CUSIP>52603A208</CUSIP><Open_Price>19.08</Open_Price><High_Price>19.29</High_Price><Low_Price>18.75</Low_Price><Last_Price>19.12</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>333436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCCC</Symbol><CUSIP>G5353S103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCDL</Symbol><CUSIP>38747R488</CUSIP><Open_Price>0</Open_Price><High_Price>3.65</High_Price><Low_Price>3.4</Low_Price><Last_Price>3.61</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>5441</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.54</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>3.64</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCFY</Symbol><CUSIP>Q56120134</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>2.45</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCID</Symbol><CUSIP>549498202</CUSIP><Open_Price>0</Open_Price><High_Price>11.24</High_Price><Low_Price>10.69</Low_Price><Last_Price>11.14</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>59475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCII</Symbol><CUSIP>50189K103</CUSIP><Open_Price>121.82</Open_Price><High_Price>124.35</High_Price><Low_Price>121.64</Low_Price><Last_Price>124.31</Last_Price><Net_Change_in_Price>2.97</Net_Change_in_Price><Trade_Volume>41093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCNB</Symbol><CUSIP>50181P100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCTX</Symbol><CUSIP>53566P109</CUSIP><Open_Price>1.66</Open_Price><High_Price>1.66</High_Price><Low_Price>1.62</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>17514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LCUT</Symbol><CUSIP>53222Q103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>3.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LDI</Symbol><CUSIP>53946R106</CUSIP><Open_Price>2.06</Open_Price><High_Price>2.12</High_Price><Low_Price>2.05</Low_Price><Last_Price>2.09</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>568675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LDOS</Symbol><CUSIP>525327102</CUSIP><Open_Price>179.6</Open_Price><High_Price>183.66</High_Price><Low_Price>179</Low_Price><Last_Price>183.47</Last_Price><Net_Change_in_Price>3.07</Net_Change_in_Price><Trade_Volume>197797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LDP</Symbol><CUSIP>19248C105</CUSIP><Open_Price>21.25</Open_Price><High_Price>21.37</High_Price><Low_Price>21.24</Low_Price><Last_Price>21.36</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>21990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LDRT</Symbol><CUSIP>46438G521</CUSIP><Open_Price>25.35</Open_Price><High_Price>25.35</High_Price><Low_Price>25.33</Low_Price><Last_Price>25.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>618</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LDWY</Symbol><CUSIP>45765Y204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>2.72</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.2</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LE</Symbol><CUSIP>51509F105</CUSIP><Open_Price>0</Open_Price><High_Price>14.53</High_Price><Low_Price>14.36</Low_Price><Last_Price>14.53</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEA</Symbol><CUSIP>521865204</CUSIP><Open_Price>115.46</Open_Price><High_Price>119.25</High_Price><Low_Price>115.02</Low_Price><Last_Price>118.61</Last_Price><Net_Change_in_Price>4.01</Net_Change_in_Price><Trade_Volume>131022</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LECO</Symbol><CUSIP>533900106</CUSIP><Open_Price>0</Open_Price><High_Price>246.61</High_Price><Low_Price>242.55</Low_Price><Last_Price>243.71</Last_Price><Net_Change_in_Price>3.9</Net_Change_in_Price><Trade_Volume>4351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>241.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>246.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEDS</Symbol><CUSIP>816645204</CUSIP><Open_Price>0</Open_Price><High_Price>1.5</High_Price><Low_Price>1.5</Low_Price><Last_Price>1.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEE</Symbol><CUSIP>523768406</CUSIP><Open_Price>0</Open_Price><High_Price>4.52</High_Price><Low_Price>4.52</Low_Price><Last_Price>4.52</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEG</Symbol><CUSIP>524660107</CUSIP><Open_Price>11.04</Open_Price><High_Price>11.13</High_Price><Low_Price>10.86</Low_Price><Last_Price>10.99</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>500067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEGH</Symbol><CUSIP>52472M101</CUSIP><Open_Price>0</Open_Price><High_Price>19.39</High_Price><Low_Price>19.06</Low_Price><Last_Price>19.26</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>7103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEGN</Symbol><CUSIP>52490G102</CUSIP><Open_Price>0</Open_Price><High_Price>21.83</High_Price><Low_Price>21.37</Low_Price><Last_Price>21.47</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>13323</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.34</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>21.64</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEMB</Symbol><CUSIP>464286517</CUSIP><Open_Price>41.63</Open_Price><High_Price>41.63</High_Price><Low_Price>41.6</Low_Price><Last_Price>41.6</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1504</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEN</Symbol><CUSIP>526057104</CUSIP><Open_Price>103.01</Open_Price><High_Price>104.47</High_Price><Low_Price>102.15</Low_Price><Last_Price>104.22</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>751720</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEN B</Symbol><CUSIP>526057302</CUSIP><Open_Price>95.29</Open_Price><High_Price>96.28</High_Price><Low_Price>94.97</Low_Price><Last_Price>95.59</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>21328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LENS</Symbol><CUSIP>02072Q796</CUSIP><Open_Price>28.15</Open_Price><High_Price>28.15</High_Price><Low_Price>28.15</Low_Price><Last_Price>28.15</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>07/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LENZ</Symbol><CUSIP>52635N103</CUSIP><Open_Price>0</Open_Price><High_Price>16.13</High_Price><Low_Price>15.39</Low_Price><Last_Price>15.96</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.85</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>16.18</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEO</Symbol><CUSIP>05588W108</CUSIP><Open_Price>6.4</Open_Price><High_Price>6.4</High_Price><Low_Price>6.35</Low_Price><Last_Price>6.38</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>31080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LESL</Symbol><CUSIP>527064208</CUSIP><Open_Price>0</Open_Price><High_Price>1.76</High_Price><Low_Price>1.7</Low_Price><Last_Price>1.76</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.82</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEU</Symbol><CUSIP>15643U104</CUSIP><Open_Price>247.85</Open_Price><High_Price>272.61</High_Price><Low_Price>246.45</Low_Price><Last_Price>272.5</Last_Price><Net_Change_in_Price>29.74</Net_Change_in_Price><Trade_Volume>164312</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEVI</Symbol><CUSIP>52736R102</CUSIP><Open_Price>20.82</Open_Price><High_Price>20.93</High_Price><Low_Price>20.56</Low_Price><Last_Price>20.82</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>384017</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEXI</Symbol><CUSIP>53656F425</CUSIP><Open_Price>0</Open_Price><High_Price>35.74</High_Price><Low_Price>35.68</Low_Price><Last_Price>35.74</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.43</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>36.16</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LEXX</Symbol><CUSIP>52886N406</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.6</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.69</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFACU</Symbol><CUSIP>G5414D129</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>36</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFCR</Symbol><CUSIP>514766104</CUSIP><Open_Price>0</Open_Price><High_Price>7.96</High_Price><Low_Price>7.67</Low_Price><Last_Price>7.79</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>1841</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFMD</Symbol><CUSIP>53216B104</CUSIP><Open_Price>0</Open_Price><High_Price>3.55</High_Price><Low_Price>3.39</Low_Price><Last_Price>3.5</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>23543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.46</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>3.55</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFS</Symbol><CUSIP>525330106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.75</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFST</Symbol><CUSIP>53228F101</CUSIP><Open_Price>0</Open_Price><High_Price>7.02</High_Price><Low_Price>6.78</Low_Price><Last_Price>6.97</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>44132</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.04</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFT</Symbol><CUSIP>55025L108</CUSIP><Open_Price>1.42</Open_Price><High_Price>1.42</High_Price><Low_Price>1.37</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>33734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFT PRA</Symbol><CUSIP>55025L207</CUSIP><Open_Price>20.59</Open_Price><High_Price>20.59</High_Price><Low_Price>20.19</Low_Price><Last_Price>20.19</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFUS</Symbol><CUSIP>537008104</CUSIP><Open_Price>0</Open_Price><High_Price>263.48</High_Price><Low_Price>256.13</Low_Price><Last_Price>262.18</Last_Price><Net_Change_in_Price>8.65</Net_Change_in_Price><Trade_Volume>2331</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>260.14</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>265.13</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFVN</Symbol><CUSIP>53222K205</CUSIP><Open_Price>0</Open_Price><High_Price>6.06</High_Price><Low_Price>6.03</Low_Price><Last_Price>6.03</Last_Price><Net_Change_in_Price>6.03</Net_Change_in_Price><Trade_Volume>859</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.9</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.19</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LFWD</Symbol><CUSIP>M8216Q119</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.6</Low_Price><Last_Price>.6</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>3834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.72</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGCB</Symbol><CUSIP>G5500B128</CUSIP><Open_Price>0</Open_Price><High_Price>2.06</High_Price><Low_Price>2.06</Low_Price><Last_Price>2.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>1.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGCF</Symbol><CUSIP>882927882</CUSIP><Open_Price>0</Open_Price><High_Price>33.6</High_Price><Low_Price>33.6</Low_Price><Last_Price>33.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/11/2025</Last_Trade_Date><Closing_Bid_Price>33.86</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>34.55</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGCY</Symbol><CUSIP>52474R207</CUSIP><Open_Price>10.3</Open_Price><High_Price>10.3</High_Price><Low_Price>10.3</Low_Price><Last_Price>10.3</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGH</Symbol><CUSIP>66538R730</CUSIP><Open_Price>62.56</Open_Price><High_Price>62.59</High_Price><Low_Price>62.05</Low_Price><Last_Price>62.05</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGHL</Symbol><CUSIP>53620U706</CUSIP><Open_Price>0</Open_Price><High_Price>2.44</High_Price><Low_Price>2.44</Low_Price><Last_Price>2.44</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGI</Symbol><CUSIP>52106W103</CUSIP><Open_Price>17.56</Open_Price><High_Price>17.56</High_Price><Low_Price>17.4</Low_Price><Last_Price>17.45</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>10262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGIH</Symbol><CUSIP>50187T106</CUSIP><Open_Price>0</Open_Price><High_Price>42.66</High_Price><Low_Price>41.36</Low_Price><Last_Price>41.65</Last_Price><Net_Change_in_Price>-1.4</Net_Change_in_Price><Trade_Volume>4682</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.29</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.17</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGLV</Symbol><CUSIP>78468R804</CUSIP><Open_Price>0</Open_Price><High_Price>177.2</High_Price><Low_Price>177.2</Low_Price><Last_Price>177.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGN</Symbol><CUSIP>52476L109</CUSIP><Open_Price>0</Open_Price><High_Price>44.89</High_Price><Low_Price>43.59</Low_Price><Last_Price>44.66</Last_Price><Net_Change_in_Price>1.6</Net_Change_in_Price><Trade_Volume>15450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.16</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>45.18</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGND</Symbol><CUSIP>53220K504</CUSIP><Open_Price>0</Open_Price><High_Price>189.7</High_Price><Low_Price>186.75</Low_Price><Last_Price>186.75</Last_Price><Net_Change_in_Price>-2.23</Net_Change_in_Price><Trade_Volume>2523</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>187.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>191.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGO</Symbol><CUSIP>517097101</CUSIP><Open_Price>0</Open_Price><High_Price>1.05</High_Price><Low_Price>.99</Low_Price><Last_Price>1.05</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>8508</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGOV</Symbol><CUSIP>33738D606</CUSIP><Open_Price>21.79</Open_Price><High_Price>21.79</High_Price><Low_Price>21.79</Low_Price><Last_Price>21.79</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGRO</Symbol><CUSIP>00162Q353</CUSIP><Open_Price>0</Open_Price><High_Price>41.44</High_Price><Low_Price>41.44</Low_Price><Last_Price>41.44</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.07</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>41.14</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LGVN</Symbol><CUSIP>54303L203</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.54</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>2460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.45</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LH</Symbol><CUSIP>504922105</CUSIP><Open_Price>251.31</Open_Price><High_Price>252.29</High_Price><Low_Price>249.47</Low_Price><Last_Price>251.66</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>119857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LHAI</Symbol><CUSIP>53578M102</CUSIP><Open_Price>0</Open_Price><High_Price>8.53</High_Price><Low_Price>8.12</Low_Price><Last_Price>8.33</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LHSW</Symbol><CUSIP>G5480C104</CUSIP><Open_Price>0</Open_Price><High_Price>.54</High_Price><Low_Price>.54</Low_Price><Last_Price>.54</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LHX</Symbol><CUSIP>502431109</CUSIP><Open_Price>293</Open_Price><High_Price>304.55</High_Price><Low_Price>291.5</Low_Price><Last_Price>304.48</Last_Price><Net_Change_in_Price>10.91</Net_Change_in_Price><Trade_Volume>301522</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LI</Symbol><CUSIP>50202M102</CUSIP><Open_Price>0</Open_Price><High_Price>17.51</High_Price><Low_Price>17.1</Low_Price><Last_Price>17.26</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>130278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.24</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>17.28</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIDR</Symbol><CUSIP>008183204</CUSIP><Open_Price>0</Open_Price><High_Price>2.09</High_Price><Low_Price>1.89</Low_Price><Last_Price>2.09</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>17765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.03</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>2.15</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIF</Symbol><CUSIP>532206109</CUSIP><Open_Price>0</Open_Price><High_Price>64.77</High_Price><Low_Price>63.57</Low_Price><Last_Price>64.4</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>10188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>63.79</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.97</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LII</Symbol><CUSIP>526107107</CUSIP><Open_Price>488.18</Open_Price><High_Price>499.36</High_Price><Low_Price>487.05</Low_Price><Last_Price>498.91</Last_Price><Net_Change_in_Price>13.33</Net_Change_in_Price><Trade_Volume>82933</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LILA</Symbol><CUSIP>G9001E102</CUSIP><Open_Price>0</Open_Price><High_Price>7.51</High_Price><Low_Price>7.26</Low_Price><Last_Price>7.26</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>8775</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.19</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.34</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LILAK</Symbol><CUSIP>G9001E128</CUSIP><Open_Price>0</Open_Price><High_Price>7.59</High_Price><Low_Price>7.32</Low_Price><Last_Price>7.33</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>19763</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.24</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>7.4</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIN</Symbol><CUSIP>G54950103</CUSIP><Open_Price>0</Open_Price><High_Price>430.62</High_Price><Low_Price>422.37</Low_Price><Last_Price>429.09</Last_Price><Net_Change_in_Price>2.61</Net_Change_in_Price><Trade_Volume>26525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>428.81</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>429.54</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LINC</Symbol><CUSIP>533535100</CUSIP><Open_Price>0</Open_Price><High_Price>24.04</High_Price><Low_Price>23.21</Low_Price><Last_Price>23.3</Last_Price><Net_Change_in_Price>-.86</Net_Change_in_Price><Trade_Volume>2332</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.1</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>23.6</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIND</Symbol><CUSIP>535219109</CUSIP><Open_Price>0</Open_Price><High_Price>14.51</High_Price><Low_Price>14.14</Low_Price><Last_Price>14.39</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>10026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.27</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>14.55</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LINE</Symbol><CUSIP>53566V106</CUSIP><Open_Price>0</Open_Price><High_Price>35.63</High_Price><Low_Price>34.35</Low_Price><Last_Price>35.41</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>20987</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LINK</Symbol><CUSIP>458751302</CUSIP><Open_Price>0</Open_Price><High_Price>4.16</High_Price><Low_Price>4.16</Low_Price><Last_Price>4.16</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LINT</Symbol><CUSIP>25461H812</CUSIP><Open_Price>0</Open_Price><High_Price>29.5</High_Price><Low_Price>29.5</Low_Price><Last_Price>29.5</Last_Price><Net_Change_in_Price>2.79</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LION</Symbol><CUSIP>53626N102</CUSIP><Open_Price>9.12</Open_Price><High_Price>9.48</High_Price><Low_Price>9.01</Low_Price><Last_Price>9.3</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>715632</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIQT</Symbol><CUSIP>53632A300</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>1.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIT</Symbol><CUSIP>37954Y855</CUSIP><Open_Price>65.88</Open_Price><High_Price>66.2</High_Price><Low_Price>65.74</Low_Price><Last_Price>66.15</Last_Price><Net_Change_in_Price>1.27</Net_Change_in_Price><Trade_Volume>6545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LITB</Symbol><CUSIP>53225G201</CUSIP><Open_Price>2.35</Open_Price><High_Price>2.57</High_Price><Low_Price>2</Low_Price><Last_Price>2.57</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>11190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LITE</Symbol><CUSIP>55024U109</CUSIP><Open_Price>0</Open_Price><High_Price>390.91</High_Price><Low_Price>375.01</Low_Price><Last_Price>386.28</Last_Price><Net_Change_in_Price>17.74</Net_Change_in_Price><Trade_Volume>57748</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>382.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>389</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LITM</Symbol><CUSIP>83336J307</CUSIP><Open_Price>0</Open_Price><High_Price>3.3</High_Price><Low_Price>3.17</Low_Price><Last_Price>3.3</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>606</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.78</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LITP</Symbol><CUSIP>85208P709</CUSIP><Open_Price>0</Open_Price><High_Price>12.61</High_Price><Low_Price>12.44</Low_Price><Last_Price>12.58</Last_Price><Net_Change_in_Price>12.58</Net_Change_in_Price><Trade_Volume>2200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LITS</Symbol><CUSIP>55279B301</CUSIP><Open_Price>0</Open_Price><High_Price>1.55</High_Price><Low_Price>1.43</Low_Price><Last_Price>1.55</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>24100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.5</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>1.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIVE</Symbol><CUSIP>538142308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>12.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>18.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIVN</Symbol><CUSIP>G5509L101</CUSIP><Open_Price>0</Open_Price><High_Price>61.9</High_Price><Low_Price>60.61</Low_Price><Last_Price>60.64</Last_Price><Net_Change_in_Price>-.98</Net_Change_in_Price><Trade_Volume>11116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>60.11</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>61.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LIXT</Symbol><CUSIP>539319301</CUSIP><Open_Price>0</Open_Price><High_Price>3.88</High_Price><Low_Price>3.79</Low_Price><Last_Price>3.79</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LKFN</Symbol><CUSIP>511656100</CUSIP><Open_Price>0</Open_Price><High_Price>56.89</High_Price><Low_Price>56.25</Low_Price><Last_Price>56.3</Last_Price><Net_Change_in_Price>-.7</Net_Change_in_Price><Trade_Volume>7560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>56.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LKQ</Symbol><CUSIP>501889208</CUSIP><Open_Price>0</Open_Price><High_Price>30.22</High_Price><Low_Price>29.69</Low_Price><Last_Price>30.03</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>42140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LKSPU</Symbol><CUSIP>G5354C131</CUSIP><Open_Price>0</Open_Price><High_Price>10.13</High_Price><Low_Price>10.13</Low_Price><Last_Price>10.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/20/2025</Last_Trade_Date><Closing_Bid_Price>8.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LLY</Symbol><CUSIP>532457108</CUSIP><Open_Price>1073.96</Open_Price><High_Price>1080.62</High_Price><Low_Price>1052.76</Low_Price><Last_Price>1080.36</Last_Price><Net_Change_in_Price>5.68</Net_Change_in_Price><Trade_Volume>784295</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LLYVA</Symbol><CUSIP>530909100</CUSIP><Open_Price>0</Open_Price><High_Price>82.37</High_Price><Low_Price>82.25</Low_Price><Last_Price>82.37</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>1707</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>81.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>83.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LLYVK</Symbol><CUSIP>530909308</CUSIP><Open_Price>0</Open_Price><High_Price>84.05</High_Price><Low_Price>83.61</Low_Price><Last_Price>83.99</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>3392</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.16</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>84.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LLYX</Symbol><CUSIP>88636J261</CUSIP><Open_Price>25.09</Open_Price><High_Price>25.53</High_Price><Low_Price>24.64</Low_Price><Last_Price>25.53</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4898</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LLYZ</Symbol><CUSIP>88636V603</CUSIP><Open_Price>0</Open_Price><High_Price>8.61</High_Price><Low_Price>8.61</Low_Price><Last_Price>8.61</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMAT</Symbol><CUSIP>525558201</CUSIP><Open_Price>0</Open_Price><High_Price>80.78</High_Price><Low_Price>80.25</Low_Price><Last_Price>80.78</Last_Price><Net_Change_in_Price>-1.49</Net_Change_in_Price><Trade_Volume>2053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>81.05</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMB</Symbol><CUSIP>53263P105</CUSIP><Open_Price>0</Open_Price><High_Price>80.38</High_Price><Low_Price>78.94</Low_Price><Last_Price>78.94</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>1260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>80.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMBS</Symbol><CUSIP>33739Q200</CUSIP><Open_Price>0</Open_Price><High_Price>49.98</High_Price><Low_Price>49.95</Low_Price><Last_Price>49.95</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>9194</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>50.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMFA</Symbol><CUSIP>502074503</CUSIP><Open_Price>0</Open_Price><High_Price>.53</High_Price><Low_Price>.46</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>7105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMND</Symbol><CUSIP>52567D107</CUSIP><Open_Price>71.44</Open_Price><High_Price>76.31</High_Price><Low_Price>70.61</Low_Price><Last_Price>75.96</Last_Price><Net_Change_in_Price>4.78</Net_Change_in_Price><Trade_Volume>414239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMNR</Symbol><CUSIP>532746104</CUSIP><Open_Price>0</Open_Price><High_Price>12.72</High_Price><Low_Price>12.68</Low_Price><Last_Price>12.72</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMRI</Symbol><CUSIP>550249106</CUSIP><Open_Price>0</Open_Price><High_Price>18.47</High_Price><Low_Price>17.56</Low_Price><Last_Price>17.61</Last_Price><Net_Change_in_Price>-.9</Net_Change_in_Price><Trade_Volume>22729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMT</Symbol><CUSIP>539830109</CUSIP><Open_Price>483.25</Open_Price><High_Price>497.16</High_Price><Low_Price>476.57</Low_Price><Last_Price>497.07</Last_Price><Net_Change_in_Price>13.4</Net_Change_in_Price><Trade_Volume>286937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LMTS</Symbol><CUSIP>25461H879</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>21.12</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>21.25</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNAI</Symbol><CUSIP>29350E203</CUSIP><Open_Price>0</Open_Price><High_Price>.97</High_Price><Low_Price>.87</Low_Price><Last_Price>.97</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>405</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.92</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.02</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNC</Symbol><CUSIP>534187109</CUSIP><Open_Price>44.54</Open_Price><High_Price>45.08</High_Price><Low_Price>44.01</Low_Price><Last_Price>45.01</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>472054</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNC PRD</Symbol><CUSIP>534187885</CUSIP><Open_Price>26.9</Open_Price><High_Price>27</High_Price><Low_Price>26.81</Low_Price><Last_Price>26.99</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>8234</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LND</Symbol><CUSIP>10554B104</CUSIP><Open_Price>3.58</Open_Price><High_Price>3.61</High_Price><Low_Price>3.58</Low_Price><Last_Price>3.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNG</Symbol><CUSIP>16411R208</CUSIP><Open_Price>194.46</Open_Price><High_Price>199.77</High_Price><Low_Price>193.83</Low_Price><Last_Price>197.8</Last_Price><Net_Change_in_Price>3.41</Net_Change_in_Price><Trade_Volume>619079</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNKB</Symbol><CUSIP>53578P105</CUSIP><Open_Price>0</Open_Price><High_Price>8.25</High_Price><Low_Price>8.18</Low_Price><Last_Price>8.2</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>2110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNN</Symbol><CUSIP>535555106</CUSIP><Open_Price>118.62</Open_Price><High_Price>121.49</High_Price><Low_Price>118.54</Low_Price><Last_Price>121.15</Last_Price><Net_Change_in_Price>3.28</Net_Change_in_Price><Trade_Volume>38090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNSR</Symbol><CUSIP>52634L108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNT</Symbol><CUSIP>018802108</CUSIP><Open_Price>0</Open_Price><High_Price>66.01</High_Price><Low_Price>64.68</Low_Price><Last_Price>65.59</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>30074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>65.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNTH</Symbol><CUSIP>516544103</CUSIP><Open_Price>0</Open_Price><High_Price>67.69</High_Price><Low_Price>66.43</Low_Price><Last_Price>67.29</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>11456</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>66.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>67.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LNZA</Symbol><CUSIP>51655R200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOAN</Symbol><CUSIP>562803106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.64</Net_Change_in_Price><Trade_Volume>21</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOAR</Symbol><CUSIP>53947R105</CUSIP><Open_Price>68.45</Open_Price><High_Price>71.74</High_Price><Low_Price>68.45</Low_Price><Last_Price>70.23</Last_Price><Net_Change_in_Price>2.23</Net_Change_in_Price><Trade_Volume>158382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOB</Symbol><CUSIP>53803X105</CUSIP><Open_Price>34.28</Open_Price><High_Price>34.94</High_Price><Low_Price>34.1</Low_Price><Last_Price>34.71</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>149161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOB PRA</Symbol><CUSIP>53803X402</CUSIP><Open_Price>25.55</Open_Price><High_Price>25.57</High_Price><Low_Price>25.55</Low_Price><Last_Price>25.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOCL</Symbol><CUSIP>53960E205</CUSIP><Open_Price>2.15</Open_Price><High_Price>2.16</High_Price><Low_Price>2.15</Low_Price><Last_Price>2.16</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOCO</Symbol><CUSIP>268603107</CUSIP><Open_Price>0</Open_Price><High_Price>10.34</High_Price><Low_Price>10.29</Low_Price><Last_Price>10.34</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>1350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOCT</Symbol><CUSIP>45783Y434</CUSIP><Open_Price>23.9</Open_Price><High_Price>23.9</High_Price><Low_Price>23.9</Low_Price><Last_Price>23.9</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LODE</Symbol><CUSIP>205750409</CUSIP><Open_Price>3.78</Open_Price><High_Price>3.93</High_Price><Low_Price>3.75</Low_Price><Last_Price>3.91</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>25558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOGI</Symbol><CUSIP>H50430232</CUSIP><Open_Price>0</Open_Price><High_Price>100.65</High_Price><Low_Price>99.02</Low_Price><Last_Price>100.13</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>11199</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>100.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOMA</Symbol><CUSIP>54150E104</CUSIP><Open_Price>12.85</Open_Price><High_Price>13.02</High_Price><Low_Price>12.65</Low_Price><Last_Price>12.88</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>75633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LONZ</Symbol><CUSIP>72201R627</CUSIP><Open_Price>50.25</Open_Price><High_Price>50.3</High_Price><Low_Price>50.25</Low_Price><Last_Price>50.3</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOOP</Symbol><CUSIP>543518104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>.77</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.29</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOPE</Symbol><CUSIP>38526M106</CUSIP><Open_Price>0</Open_Price><High_Price>166.53</High_Price><Low_Price>164.32</Low_Price><Last_Price>165.48</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>4226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>163.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>166.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOT</Symbol><CUSIP>54572F101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.31</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOTI</Symbol><CUSIP>90214Q451</CUSIP><Open_Price>0</Open_Price><High_Price>25.27</High_Price><Low_Price>25.27</Low_Price><Last_Price>25.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>25.13</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>25.18</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOVE</Symbol><CUSIP>54738L109</CUSIP><Open_Price>0</Open_Price><High_Price>14.82</High_Price><Low_Price>14.42</Low_Price><Last_Price>14.42</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>7794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.29</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>14.59</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LOW</Symbol><CUSIP>548661107</CUSIP><Open_Price>240.79</Open_Price><High_Price>247.17</High_Price><Low_Price>240</Low_Price><Last_Price>246.89</Last_Price><Net_Change_in_Price>5.73</Net_Change_in_Price><Trade_Volume>831417</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPA</Symbol><CUSIP>G5557R109</CUSIP><Open_Price>2.67</Open_Price><High_Price>2.72</High_Price><Low_Price>2.67</Low_Price><Last_Price>2.72</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPAA</Symbol><CUSIP>G5S86M100</CUSIP><Open_Price>0</Open_Price><High_Price>10.61</High_Price><Low_Price>10.59</Low_Price><Last_Price>10.61</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>10100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.59</Closing_Bid_Price><Closing_Bid_Size>5000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPCN</Symbol><CUSIP>53630X203</CUSIP><Open_Price>0</Open_Price><High_Price>8.13</High_Price><Low_Price>7.66</Low_Price><Last_Price>7.96</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPCVU</Symbol><CUSIP>G6001S123</CUSIP><Open_Price>0</Open_Price><High_Price>9.98</High_Price><Low_Price>9.98</Low_Price><Last_Price>9.98</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPG</Symbol><CUSIP>Y2106R110</CUSIP><Open_Price>24.54</Open_Price><High_Price>24.91</High_Price><Low_Price>24.07</Low_Price><Last_Price>24.75</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>159794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPL</Symbol><CUSIP>50186V102</CUSIP><Open_Price>4.25</Open_Price><High_Price>4.25</High_Price><Low_Price>4.17</Low_Price><Last_Price>4.25</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>180601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPLA</Symbol><CUSIP>50212V100</CUSIP><Open_Price>0</Open_Price><High_Price>364.75</High_Price><Low_Price>357.77</Low_Price><Last_Price>361.55</Last_Price><Net_Change_in_Price>4.34</Net_Change_in_Price><Trade_Volume>8102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>361.21</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>362.22</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPRE</Symbol><CUSIP>30151E517</CUSIP><Open_Price>26.75</Open_Price><High_Price>26.75</High_Price><Low_Price>26.75</Low_Price><Last_Price>26.75</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPRO</Symbol><CUSIP>68373J104</CUSIP><Open_Price>0</Open_Price><High_Price>1.59</High_Price><Low_Price>1.51</Low_Price><Last_Price>1.56</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>49799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPSN</Symbol><CUSIP>538146309</CUSIP><Open_Price>0</Open_Price><High_Price>3.97</High_Price><Low_Price>3.79</Low_Price><Last_Price>3.88</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>12255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.99</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPTH</Symbol><CUSIP>532257805</CUSIP><Open_Price>0</Open_Price><High_Price>11.72</High_Price><Low_Price>10.6</Low_Price><Last_Price>11.72</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>28319</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.52</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>11.89</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LPX</Symbol><CUSIP>546347105</CUSIP><Open_Price>80.88</Open_Price><High_Price>82.03</High_Price><Low_Price>80</Low_Price><Last_Price>81.73</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>274553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LQD</Symbol><CUSIP>464287242</CUSIP><Open_Price>110.36</Open_Price><High_Price>110.36</High_Price><Low_Price>110.04</Low_Price><Last_Price>110.17</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>906552</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LQDA</Symbol><CUSIP>53635D202</CUSIP><Open_Price>0</Open_Price><High_Price>34.27</High_Price><Low_Price>30.82</Low_Price><Last_Price>31.48</Last_Price><Net_Change_in_Price>-3.04</Net_Change_in_Price><Trade_Volume>32182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.15</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.8</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LQDH</Symbol><CUSIP>46431W705</CUSIP><Open_Price>93.38</Open_Price><High_Price>93.41</High_Price><Low_Price>93.38</Low_Price><Last_Price>93.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>54</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LQDT</Symbol><CUSIP>53635B107</CUSIP><Open_Price>0</Open_Price><High_Price>29.95</High_Price><Low_Price>29.58</Low_Price><Last_Price>29.58</Last_Price><Net_Change_in_Price>-.85</Net_Change_in_Price><Trade_Volume>2165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.37</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>29.92</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LQDW</Symbol><CUSIP>46436E288</CUSIP><Open_Price>24.56</Open_Price><High_Price>24.56</High_Price><Low_Price>24.55</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LQTI</Symbol><CUSIP>33738D747</CUSIP><Open_Price>19.94</Open_Price><High_Price>19.94</High_Price><Low_Price>19.94</Low_Price><Last_Price>19.94</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRCU</Symbol><CUSIP>46092D681</CUSIP><Open_Price>76.93</Open_Price><High_Price>78.25</High_Price><Low_Price>76.93</Low_Price><Last_Price>78.25</Last_Price><Net_Change_in_Price>7.25</Net_Change_in_Price><Trade_Volume>889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRCX</Symbol><CUSIP>512807306</CUSIP><Open_Price>0</Open_Price><High_Price>185.72</High_Price><Low_Price>177.79</Low_Price><Last_Price>185.07</Last_Price><Net_Change_in_Price>13.93</Net_Change_in_Price><Trade_Volume>127860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>185.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>185.21</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRGE</Symbol><CUSIP>524682200</CUSIP><Open_Price>0</Open_Price><High_Price>82.2</High_Price><Low_Price>82.02</Low_Price><Last_Price>82.2</Last_Price><Net_Change_in_Price>82.2</Net_Change_in_Price><Trade_Volume>521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRGF</Symbol><CUSIP>46434V282</CUSIP><Open_Price>69.67</Open_Price><High_Price>69.84</High_Price><Low_Price>69.22</Low_Price><Last_Price>69.56</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>2912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRMR</Symbol><CUSIP>517125100</CUSIP><Open_Price>0</Open_Price><High_Price>3.72</High_Price><Low_Price>3.44</Low_Price><Last_Price>3.49</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>33813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.44</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>3.52</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRN</Symbol><CUSIP>86333M108</CUSIP><Open_Price>64.92</Open_Price><High_Price>65.3</High_Price><Low_Price>64.2</Low_Price><Last_Price>64.61</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>243944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LRND</Symbol><CUSIP>45409B263</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-40.78</Net_Change_in_Price><Trade_Volume>57</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.67</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>40.71</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSAK</Symbol><CUSIP>64107N206</CUSIP><Open_Price>0</Open_Price><High_Price>4.68</High_Price><Low_Price>4.61</Low_Price><Last_Price>4.61</Last_Price><Net_Change_in_Price>4.61</Net_Change_in_Price><Trade_Volume>475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSBK</Symbol><CUSIP>510704109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>14.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSCC</Symbol><CUSIP>518415104</CUSIP><Open_Price>0</Open_Price><High_Price>79.34</High_Price><Low_Price>75.74</Low_Price><Last_Price>78.63</Last_Price><Net_Change_in_Price>5.01</Net_Change_in_Price><Trade_Volume>17996</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>79.22</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSF</Symbol><CUSIP>50736T102</CUSIP><Open_Price>2.21</Open_Price><High_Price>2.21</High_Price><Low_Price>2.18</Low_Price><Last_Price>2.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>16</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSGR</Symbol><CUSIP>63875W406</CUSIP><Open_Price>44.43</Open_Price><High_Price>44.43</High_Price><Low_Price>44.43</Low_Price><Last_Price>44.43</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSPD</Symbol><CUSIP>53229C107</CUSIP><Open_Price>12.14</Open_Price><High_Price>12.24</High_Price><Low_Price>11.59</Low_Price><Last_Price>11.74</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>236782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSTA</Symbol><CUSIP>128058302</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>1.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LSTR</Symbol><CUSIP>515098101</CUSIP><Open_Price>0</Open_Price><High_Price>146.91</High_Price><Low_Price>143.12</Low_Price><Last_Price>146.68</Last_Price><Net_Change_in_Price>3.03</Net_Change_in_Price><Trade_Volume>7764</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>145.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>147.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTBR</Symbol><CUSIP>53224K302</CUSIP><Open_Price>0</Open_Price><High_Price>14.12</High_Price><Low_Price>12.77</Low_Price><Last_Price>14.12</Last_Price><Net_Change_in_Price>1.49</Net_Change_in_Price><Trade_Volume>8594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.96</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>14.28</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTC</Symbol><CUSIP>502175102</CUSIP><Open_Price>34.3</Open_Price><High_Price>34.71</High_Price><Low_Price>33.86</Low_Price><Last_Price>34.65</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>185594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTCC</Symbol><CUSIP>137221107</CUSIP><Open_Price>0</Open_Price><High_Price>19.94</High_Price><Low_Price>19.68</Low_Price><Last_Price>19.85</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>1500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTH</Symbol><CUSIP>53190C102</CUSIP><Open_Price>26.4</Open_Price><High_Price>26.79</High_Price><Low_Price>26.4</Low_Price><Last_Price>26.69</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>483413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTL</Symbol><CUSIP>74347R263</CUSIP><Open_Price>28.24</Open_Price><High_Price>28.24</High_Price><Low_Price>28.24</Low_Price><Last_Price>28.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>36</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTM</Symbol><CUSIP>51817R205</CUSIP><Open_Price>54.4</Open_Price><High_Price>54.72</High_Price><Low_Price>54.03</Low_Price><Last_Price>54.58</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>103942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTRN</Symbol><CUSIP>51654W101</CUSIP><Open_Price>0</Open_Price><High_Price>3.06</High_Price><Low_Price>3.03</Low_Price><Last_Price>3.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LTRX</Symbol><CUSIP>516548203</CUSIP><Open_Price>0</Open_Price><High_Price>6.25</High_Price><Low_Price>6.09</Low_Price><Last_Price>6.15</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>5363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.07</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.24</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LU</Symbol><CUSIP>54975P201</CUSIP><Open_Price>2.6</Open_Price><High_Price>2.7</High_Price><Low_Price>2.59</Low_Price><Last_Price>2.69</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>202691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUCD</Symbol><CUSIP>54948X109</CUSIP><Open_Price>0</Open_Price><High_Price>1.13</High_Price><Low_Price>1.08</Low_Price><Last_Price>1.12</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>13376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.09</Closing_Bid_Price><Closing_Bid_Size>3300</Closing_Bid_Size><Closing_Ask_Price>1.15</Closing_Ask_Price><Closing_Ask_Size>3900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUCK</Symbol><CUSIP>10258P102</CUSIP><Open_Price>8.49</Open_Price><High_Price>8.51</High_Price><Low_Price>8.22</Low_Price><Last_Price>8.49</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>55232</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUCY</Symbol><CUSIP>45791D208</CUSIP><Open_Price>0</Open_Price><High_Price>1.09</High_Price><Low_Price>1.09</Low_Price><Last_Price>1.09</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUD</Symbol><CUSIP>G57019104</CUSIP><Open_Price>0</Open_Price><High_Price>7.03</High_Price><Low_Price>7.03</Low_Price><Last_Price>7.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>416</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LULU</Symbol><CUSIP>550021109</CUSIP><Open_Price>0</Open_Price><High_Price>212.04</High_Price><Low_Price>208.71</Low_Price><Last_Price>210.8</Last_Price><Net_Change_in_Price>2.9</Net_Change_in_Price><Trade_Volume>27344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>209.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>211.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUMN</Symbol><CUSIP>550241103</CUSIP><Open_Price>7.9</Open_Price><High_Price>7.99</High_Price><Low_Price>7.66</Low_Price><Last_Price>7.69</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>2254150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUNG</Symbol><CUSIP>745848101</CUSIP><Open_Price>0</Open_Price><High_Price>2.34</High_Price><Low_Price>2.21</Low_Price><Last_Price>2.29</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>9309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.22</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>2.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUNR</Symbol><CUSIP>46125A100</CUSIP><Open_Price>0</Open_Price><High_Price>18.09</High_Price><Low_Price>15.79</Low_Price><Last_Price>17.88</Last_Price><Net_Change_in_Price>1.65</Net_Change_in_Price><Trade_Volume>180932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.68</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>18.07</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUV</Symbol><CUSIP>844741108</CUSIP><Open_Price>41.51</Open_Price><High_Price>41.83</High_Price><Low_Price>40.88</Low_Price><Last_Price>41.3</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>2638030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LUXE</Symbol><CUSIP>55406W103</CUSIP><Open_Price>8.4</Open_Price><High_Price>8.5</High_Price><Low_Price>8.19</Low_Price><Last_Price>8.36</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>196200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVHD</Symbol><CUSIP>52468L406</CUSIP><Open_Price>0</Open_Price><High_Price>39.97</High_Price><Low_Price>39.75</Low_Price><Last_Price>39.97</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>1395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.96</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>39.99</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVHI</Symbol><CUSIP>52468L505</CUSIP><Open_Price>37.06</Open_Price><High_Price>37.25</High_Price><Low_Price>37.06</Low_Price><Last_Price>37.22</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>5124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVO</Symbol><CUSIP>53814X300</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.63</Net_Change_in_Price><Trade_Volume>140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVRO</Symbol><CUSIP>G5391L102</CUSIP><Open_Price>0</Open_Price><High_Price>1.48</High_Price><Low_Price>.81</Low_Price><Last_Price>1.1</Last_Price><Net_Change_in_Price>1.1</Net_Change_in_Price><Trade_Volume>3679214</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.08</Closing_Bid_Price><Closing_Bid_Size>2900</Closing_Bid_Size><Closing_Ask_Price>1.1</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVS</Symbol><CUSIP>517834107</CUSIP><Open_Price>65.2</Open_Price><High_Price>65.61</High_Price><Low_Price>64.15</Low_Price><Last_Price>65.21</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1126280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVWR</Symbol><CUSIP>53838J105</CUSIP><Open_Price>4.48</Open_Price><High_Price>4.63</High_Price><Low_Price>4.48</Low_Price><Last_Price>4.55</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>8055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LVWR WS</Symbol><CUSIP>53838J113</CUSIP><Open_Price>.06</Open_Price><High_Price>.07</High_Price><Low_Price>.06</Low_Price><Last_Price>.07</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LW</Symbol><CUSIP>513272104</CUSIP><Open_Price>42.08</Open_Price><High_Price>42.52</High_Price><Low_Price>41.64</Low_Price><Last_Price>42.29</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>733442</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LWAC</Symbol><CUSIP>G5490M100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>62</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LWAY</Symbol><CUSIP>531914109</CUSIP><Open_Price>0</Open_Price><High_Price>23.02</High_Price><Low_Price>23.02</Low_Price><Last_Price>23.02</Last_Price><Net_Change_in_Price>-.94</Net_Change_in_Price><Trade_Volume>862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LWLG</Symbol><CUSIP>532275104</CUSIP><Open_Price>0</Open_Price><High_Price>3.81</High_Price><Low_Price>3.27</Low_Price><Last_Price>3.66</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>84057</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.61</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>3.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LX</Symbol><CUSIP>528877103</CUSIP><Open_Price>0</Open_Price><High_Price>3.43</High_Price><Low_Price>3.19</Low_Price><Last_Price>3.25</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>26313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.2</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>3.28</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXEH</Symbol><CUSIP>53934A206</CUSIP><Open_Price>0</Open_Price><High_Price>.19</High_Price><Low_Price>.19</Low_Price><Last_Price>.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXEO</Symbol><CUSIP>52886X107</CUSIP><Open_Price>0</Open_Price><High_Price>9.75</High_Price><Low_Price>8.98</Low_Price><Last_Price>9.6</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>11944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.51</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>9.7</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXFR</Symbol><CUSIP>G5698W116</CUSIP><Open_Price>13.72</Open_Price><High_Price>13.74</High_Price><Low_Price>13.55</Low_Price><Last_Price>13.6</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>22597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXP</Symbol><CUSIP>529043408</CUSIP><Open_Price>49.43</Open_Price><High_Price>49.67</High_Price><Low_Price>49.03</Low_Price><Last_Price>49.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>176107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXP PRC</Symbol><CUSIP>529043309</CUSIP><Open_Price>47.05</Open_Price><High_Price>47.05</High_Price><Low_Price>47.05</Low_Price><Last_Price>47.05</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXRX</Symbol><CUSIP>528872302</CUSIP><Open_Price>0</Open_Price><High_Price>1.15</High_Price><Low_Price>1.12</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>23655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.14</Closing_Bid_Price><Closing_Bid_Size>5400</Closing_Bid_Size><Closing_Ask_Price>1.16</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LXU</Symbol><CUSIP>502160104</CUSIP><Open_Price>8.46</Open_Price><High_Price>8.64</High_Price><Low_Price>8.24</Low_Price><Last_Price>8.57</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>106165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYB</Symbol><CUSIP>N53745100</CUSIP><Open_Price>43.58</Open_Price><High_Price>44.85</High_Price><Low_Price>43.27</Low_Price><Last_Price>44.39</Last_Price><Net_Change_in_Price>1.09</Net_Change_in_Price><Trade_Volume>1888700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYEL</Symbol><CUSIP>55083R203</CUSIP><Open_Price>0</Open_Price><High_Price>30</High_Price><Low_Price>30</Low_Price><Last_Price>30</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYFT</Symbol><CUSIP>55087P104</CUSIP><Open_Price>0</Open_Price><High_Price>19.85</High_Price><Low_Price>19.41</Low_Price><Last_Price>19.8</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>120145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.77</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>19.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYG</Symbol><CUSIP>539439109</CUSIP><Open_Price>5.4</Open_Price><High_Price>5.43</High_Price><Low_Price>5.35</Low_Price><Last_Price>5.39</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1330639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYRA</Symbol><CUSIP>55234L204</CUSIP><Open_Price>0</Open_Price><High_Price>3.14</High_Price><Low_Price>3.14</Low_Price><Last_Price>3.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>2.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYTS</Symbol><CUSIP>50216C108</CUSIP><Open_Price>0</Open_Price><High_Price>18.44</High_Price><Low_Price>18.35</Low_Price><Last_Price>18.44</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1641</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LYV</Symbol><CUSIP>538034109</CUSIP><Open_Price>142.43</Open_Price><High_Price>146.34</High_Price><Low_Price>142.43</Low_Price><Last_Price>145.31</Last_Price><Net_Change_in_Price>2.81</Net_Change_in_Price><Trade_Volume>564100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LZ</Symbol><CUSIP>52466B103</CUSIP><Open_Price>0</Open_Price><High_Price>9.93</High_Price><Low_Price>9.54</Low_Price><Last_Price>9.58</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>40701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.5</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>9.69</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LZB</Symbol><CUSIP>505336107</CUSIP><Open_Price>37.45</Open_Price><High_Price>37.54</High_Price><Low_Price>37.04</Low_Price><Last_Price>37.3</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>168134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LZM</Symbol><CUSIP>G5568L109</CUSIP><Open_Price>4.32</Open_Price><High_Price>4.39</High_Price><Low_Price>4.27</Low_Price><Last_Price>4.38</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>39436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LZM WS</Symbol><CUSIP>G5568L117</CUSIP><Open_Price>.44</Open_Price><High_Price>.44</High_Price><Low_Price>.44</Low_Price><Last_Price>.44</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>LZMH</Symbol><CUSIP>G57Y3D109</CUSIP><Open_Price>0</Open_Price><High_Price>1.48</High_Price><Low_Price>1.43</Low_Price><Last_Price>1.43</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>1377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.38</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.46</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>M</Symbol><CUSIP>55616P104</CUSIP><Open_Price>22.23</Open_Price><High_Price>22.81</High_Price><Low_Price>22.14</Low_Price><Last_Price>22.75</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>1549632</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MA</Symbol><CUSIP>57636Q104</CUSIP><Open_Price>570.71</Open_Price><High_Price>570.71</High_Price><Low_Price>559.66</Low_Price><Last_Price>563.13</Last_Price><Net_Change_in_Price>-7.75</Net_Change_in_Price><Trade_Volume>614185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAA</Symbol><CUSIP>59522J103</CUSIP><Open_Price>138.51</Open_Price><High_Price>139.94</High_Price><Low_Price>137.98</Low_Price><Last_Price>139.13</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>267546</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAA PRI</Symbol><CUSIP>59522J889</CUSIP><Open_Price>52.6</Open_Price><High_Price>53.5</High_Price><Low_Price>52.09</Low_Price><Last_Price>53.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAC</Symbol><CUSIP>554382101</CUSIP><Open_Price>18.45</Open_Price><High_Price>18.57</High_Price><Low_Price>18.25</Low_Price><Last_Price>18.52</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>457180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MADE</Symbol><CUSIP>46438G596</CUSIP><Open_Price>31.5</Open_Price><High_Price>31.5</High_Price><Low_Price>31.5</Low_Price><Last_Price>31.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAGN</Symbol><CUSIP>55939A107</CUSIP><Open_Price>15.25</Open_Price><High_Price>15.25</High_Price><Low_Price>14.26</Low_Price><Last_Price>14.27</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>168693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAGS</Symbol><CUSIP>53656G498</CUSIP><Open_Price>66.64</Open_Price><High_Price>66.99</High_Price><Low_Price>65.09</Low_Price><Last_Price>65.36</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>84315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAGX</Symbol><CUSIP>77926X700</CUSIP><Open_Price>57.81</Open_Price><High_Price>57.85</High_Price><Low_Price>57.29</Low_Price><Last_Price>57.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>254</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAGY</Symbol><CUSIP>77926X668</CUSIP><Open_Price>52.62</Open_Price><High_Price>52.62</High_Price><Low_Price>52.4</Low_Price><Last_Price>52.4</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAIA</Symbol><CUSIP>552641102</CUSIP><Open_Price>1.63</Open_Price><High_Price>1.64</High_Price><Low_Price>1.56</Low_Price><Last_Price>1.59</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>2984</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAIN</Symbol><CUSIP>56035L104</CUSIP><Open_Price>60.74</Open_Price><High_Price>61.98</High_Price><Low_Price>60.31</Low_Price><Last_Price>61.75</Last_Price><Net_Change_in_Price>1.36</Net_Change_in_Price><Trade_Volume>97395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAMA</Symbol><CUSIP>56146T103</CUSIP><Open_Price>0</Open_Price><High_Price>13.13</High_Price><Low_Price>12.83</Low_Price><Last_Price>12.93</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>1450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.76</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>13.05</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAMB</Symbol><CUSIP>66538H260</CUSIP><Open_Price>23.9</Open_Price><High_Price>23.91</High_Price><Low_Price>23.88</Low_Price><Last_Price>23.88</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAMO</Symbol><CUSIP>57628N101</CUSIP><Open_Price>0</Open_Price><High_Price>3.88</High_Price><Low_Price>3.88</Low_Price><Last_Price>3.88</Last_Price><Net_Change_in_Price>3.88</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAN</Symbol><CUSIP>56418H100</CUSIP><Open_Price>29.91</Open_Price><High_Price>30.28</High_Price><Low_Price>29.23</Low_Price><Last_Price>30.06</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>257792</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MANH</Symbol><CUSIP>562750109</CUSIP><Open_Price>0</Open_Price><High_Price>171.45</High_Price><Low_Price>165.44</Low_Price><Last_Price>167.37</Last_Price><Net_Change_in_Price>-5.98</Net_Change_in_Price><Trade_Volume>13137</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>165.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>169</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MANU</Symbol><CUSIP>G5784H106</CUSIP><Open_Price>15.94</Open_Price><High_Price>16.13</High_Price><Low_Price>15.76</Low_Price><Last_Price>15.78</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>63556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAPS</Symbol><CUSIP>92971A109</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.82</Low_Price><Last_Price>.84</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.82</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>.86</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAR</Symbol><CUSIP>571903202</CUSIP><Open_Price>0</Open_Price><High_Price>314.17</High_Price><Low_Price>309.01</Low_Price><Last_Price>313.34</Last_Price><Net_Change_in_Price>3</Net_Change_in_Price><Trade_Volume>22458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>313.11</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>313.63</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MARA</Symbol><CUSIP>565788106</CUSIP><Open_Price>0</Open_Price><High_Price>9.99</High_Price><Low_Price>9.04</Low_Price><Last_Price>9.9</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>723937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.92</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MARB</Symbol><CUSIP>33740J203</CUSIP><Open_Price>0</Open_Price><High_Price>20.61</High_Price><Low_Price>20.61</Low_Price><Last_Price>20.61</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>38</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MARO</Symbol><CUSIP>88636R602</CUSIP><Open_Price>7.64</Open_Price><High_Price>7.95</High_Price><Low_Price>7.64</Low_Price><Last_Price>7.95</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>3959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MARPS</Symbol><CUSIP>568423107</CUSIP><Open_Price>0</Open_Price><High_Price>4.56</High_Price><Low_Price>4.56</Low_Price><Last_Price>4.56</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>3.36</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.18</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MARZ</Symbol><CUSIP>210322863</CUSIP><Open_Price>34.38</Open_Price><High_Price>34.38</High_Price><Low_Price>34.38</Low_Price><Last_Price>34.38</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>366</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAS</Symbol><CUSIP>574599106</CUSIP><Open_Price>63.66</Open_Price><High_Price>64.87</High_Price><Low_Price>63.02</Low_Price><Last_Price>64.47</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>526907</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MASI</Symbol><CUSIP>574795100</CUSIP><Open_Price>0</Open_Price><High_Price>129.69</High_Price><Low_Price>126.85</Low_Price><Last_Price>127.44</Last_Price><Net_Change_in_Price>-2.53</Net_Change_in_Price><Trade_Volume>9287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>126.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>128.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MASK</Symbol><CUSIP>G8849D110</CUSIP><Open_Price>0</Open_Price><High_Price>.25</High_Price><Low_Price>.22</Low_Price><Last_Price>.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MASS</Symbol><CUSIP>65443P102</CUSIP><Open_Price>0</Open_Price><High_Price>5.21</High_Price><Low_Price>5.06</Low_Price><Last_Price>5.09</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>5607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.03</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>5.14</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAT</Symbol><CUSIP>577081102</CUSIP><Open_Price>0</Open_Price><High_Price>20.07</High_Price><Low_Price>19.64</Low_Price><Last_Price>20.05</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>47293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.07</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MATE</Symbol><CUSIP>56164V303</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-25.97</Net_Change_in_Price><Trade_Volume>33</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MATH</Symbol><CUSIP>G28365107</CUSIP><Open_Price>0</Open_Price><High_Price>2.31</High_Price><Low_Price>2.12</Low_Price><Last_Price>2.31</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>4746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.3</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>2.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MATV</Symbol><CUSIP>808541106</CUSIP><Open_Price>12.3</Open_Price><High_Price>12.3</High_Price><Low_Price>11.72</Low_Price><Last_Price>11.82</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>98931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MATW</Symbol><CUSIP>577128101</CUSIP><Open_Price>0</Open_Price><High_Price>26.26</High_Price><Low_Price>25.92</Low_Price><Last_Price>25.96</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.71</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>26.18</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MATX</Symbol><CUSIP>57686G105</CUSIP><Open_Price>124.1</Open_Price><High_Price>124.97</High_Price><Low_Price>122.53</Low_Price><Last_Price>123.71</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>81188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAX</Symbol><CUSIP>58450V104</CUSIP><Open_Price>12.95</Open_Price><High_Price>12.95</High_Price><Low_Price>11.91</Low_Price><Last_Price>11.95</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>194729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAXJ</Symbol><CUSIP>46438G612</CUSIP><Open_Price>28.19</Open_Price><High_Price>28.19</High_Price><Low_Price>28.19</Low_Price><Last_Price>28.19</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAXN</Symbol><CUSIP>Y58473128</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MAZE</Symbol><CUSIP>578784100</CUSIP><Open_Price>0</Open_Price><High_Price>40.84</High_Price><Low_Price>38.25</Low_Price><Last_Price>39.83</Last_Price><Net_Change_in_Price>-1.63</Net_Change_in_Price><Trade_Volume>4963</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.39</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.29</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBAI</Symbol><CUSIP>M2361E179</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.59</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBAV</Symbol><CUSIP>G63212107</CUSIP><Open_Price>0</Open_Price><High_Price>10.64</High_Price><Low_Price>10.64</Low_Price><Last_Price>10.64</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBB</Symbol><CUSIP>464288588</CUSIP><Open_Price>0</Open_Price><High_Price>95.38</High_Price><Low_Price>95.12</Low_Price><Last_Price>95.13</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>83031</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>92.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>98.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBBB</Symbol><CUSIP>92189H854</CUSIP><Open_Price>21.61</Open_Price><High_Price>21.61</High_Price><Low_Price>21.61</Low_Price><Last_Price>21.61</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBC</Symbol><CUSIP>57638P104</CUSIP><Open_Price>11.05</Open_Price><High_Price>11.34</High_Price><Low_Price>11.03</Low_Price><Last_Price>11.28</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>412245</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBCN</Symbol><CUSIP>596304204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>34.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBI</Symbol><CUSIP>55262C100</CUSIP><Open_Price>7.16</Open_Price><High_Price>7.16</High_Price><Low_Price>6.75</Low_Price><Last_Price>6.92</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>147279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBIN</Symbol><CUSIP>58844R108</CUSIP><Open_Price>0</Open_Price><High_Price>33.6</High_Price><Low_Price>33.32</Low_Price><Last_Price>33.32</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>1213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBINM</Symbol><CUSIP>58844R884</CUSIP><Open_Price>0</Open_Price><High_Price>25.75</High_Price><Low_Price>25.66</Low_Price><Last_Price>25.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBINN</Symbol><CUSIP>58844R702</CUSIP><Open_Price>0</Open_Price><High_Price>18.55</High_Price><Low_Price>18.37</Low_Price><Last_Price>18.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>19.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBIO</Symbol><CUSIP>62818Q302</CUSIP><Open_Price>0</Open_Price><High_Price>1.08</High_Price><Low_Price>1.08</Low_Price><Last_Price>1.08</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBLY</Symbol><CUSIP>60741F104</CUSIP><Open_Price>0</Open_Price><High_Price>11.26</High_Price><Low_Price>10.62</Low_Price><Last_Price>11.24</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>124809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.22</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>11.26</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBOT</Symbol><CUSIP>59503A204</CUSIP><Open_Price>0</Open_Price><High_Price>2.11</High_Price><Low_Price>2.03</Low_Price><Last_Price>2.11</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>15644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.1</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>2.13</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBRX</Symbol><CUSIP>60855D408</CUSIP><Open_Price>0</Open_Price><High_Price>3.6</High_Price><Low_Price>3.39</Low_Price><Last_Price>3.58</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBS</Symbol><CUSIP>03463K737</CUSIP><Open_Price>0</Open_Price><High_Price>8.8</High_Price><Low_Price>8.79</Low_Price><Last_Price>8.79</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>8.65</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>8.82</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBUU</Symbol><CUSIP>56117J100</CUSIP><Open_Price>0</Open_Price><High_Price>28.67</High_Price><Low_Price>28.19</Low_Price><Last_Price>28.58</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>2996</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>28.85</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBVI</Symbol><CUSIP>G63221108</CUSIP><Open_Price>0</Open_Price><High_Price>10.01</High_Price><Low_Price>10.01</Low_Price><Last_Price>10.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>516</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBVIU</Symbol><CUSIP>G63221124</CUSIP><Open_Price>0</Open_Price><High_Price>10.26</High_Price><Low_Price>10.26</Low_Price><Last_Price>10.26</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/03/2025</Last_Trade_Date><Closing_Bid_Price>8.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBWM</Symbol><CUSIP>587376104</CUSIP><Open_Price>0</Open_Price><High_Price>47.58</High_Price><Low_Price>47.15</Low_Price><Last_Price>47.47</Last_Price><Net_Change_in_Price>-.7</Net_Change_in_Price><Trade_Volume>5779</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MBX</Symbol><CUSIP>55287L101</CUSIP><Open_Price>0</Open_Price><High_Price>31.36</High_Price><Low_Price>29.72</Low_Price><Last_Price>30.54</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>9493</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.15</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.89</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MC</Symbol><CUSIP>60786M105</CUSIP><Open_Price>69</Open_Price><High_Price>71.29</High_Price><Low_Price>68.66</Low_Price><Last_Price>71.22</Last_Price><Net_Change_in_Price>2.48</Net_Change_in_Price><Trade_Volume>275266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCB</Symbol><CUSIP>591774104</CUSIP><Open_Price>77</Open_Price><High_Price>77.55</High_Price><Low_Price>75.02</Low_Price><Last_Price>76.97</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>20140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCBS</Symbol><CUSIP>59165J105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCD</Symbol><CUSIP>580135101</CUSIP><Open_Price>305.29</Open_Price><High_Price>305.5</High_Price><Low_Price>300.31</Low_Price><Last_Price>303.26</Last_Price><Net_Change_in_Price>-2.37</Net_Change_in_Price><Trade_Volume>743548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCFT</Symbol><CUSIP>57637H103</CUSIP><Open_Price>0</Open_Price><High_Price>18.98</High_Price><Low_Price>18.97</Low_Price><Last_Price>18.97</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCGA</Symbol><CUSIP>G98659116</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCGAU</Symbol><CUSIP>G98659108</CUSIP><Open_Price>0</Open_Price><High_Price>10.27</High_Price><Low_Price>10.2</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCH</Symbol><CUSIP>577125834</CUSIP><Open_Price>29.18</Open_Price><High_Price>29.18</High_Price><Low_Price>29.18</Low_Price><Last_Price>29.18</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCHB</Symbol><CUSIP>43785V102</CUSIP><Open_Price>0</Open_Price><High_Price>14.74</High_Price><Low_Price>14.52</Low_Price><Last_Price>14.72</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>8345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.6</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>14.87</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCHI</Symbol><CUSIP>46429B671</CUSIP><Open_Price>0</Open_Price><High_Price>62.29</High_Price><Low_Price>61.76</Low_Price><Last_Price>62.25</Last_Price><Net_Change_in_Price>2.17</Net_Change_in_Price><Trade_Volume>268531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>62.21</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>62.27</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCHP</Symbol><CUSIP>595017104</CUSIP><Open_Price>0</Open_Price><High_Price>65.87</High_Price><Low_Price>64.18</Low_Price><Last_Price>65.02</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>124600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCHPP</Symbol><CUSIP>595017302</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>45</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCHX</Symbol><CUSIP>56624R108</CUSIP><Open_Price>0</Open_Price><High_Price>1.68</High_Price><Low_Price>1.68</Low_Price><Last_Price>1.68</Last_Price><Net_Change_in_Price>1.68</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCI</Symbol><CUSIP>06759X107</CUSIP><Open_Price>18.22</Open_Price><High_Price>18.63</High_Price><Low_Price>18.22</Low_Price><Last_Price>18.56</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>2925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCK</Symbol><CUSIP>58155Q103</CUSIP><Open_Price>818</Open_Price><High_Price>825.97</High_Price><Low_Price>811.62</Low_Price><Last_Price>823.44</Last_Price><Net_Change_in_Price>3.15</Net_Change_in_Price><Trade_Volume>105803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCN</Symbol><CUSIP>557437100</CUSIP><Open_Price>6.03</Open_Price><High_Price>6.07</High_Price><Low_Price>6.01</Low_Price><Last_Price>6.07</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>17102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCO</Symbol><CUSIP>615369105</CUSIP><Open_Price>508.94</Open_Price><High_Price>509.35</High_Price><Low_Price>497.01</Low_Price><Last_Price>498.98</Last_Price><Net_Change_in_Price>-11.87</Net_Change_in_Price><Trade_Volume>182938</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCR</Symbol><CUSIP>552727109</CUSIP><Open_Price>6.27</Open_Price><High_Price>6.27</High_Price><Low_Price>6.24</Low_Price><Last_Price>6.24</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>12038</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCRB</Symbol><CUSIP>81750R201</CUSIP><Open_Price>0</Open_Price><High_Price>14.85</High_Price><Low_Price>14.84</Low_Price><Last_Price>14.85</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCRI</Symbol><CUSIP>609027107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-95.43</Net_Change_in_Price><Trade_Volume>693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>94.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>96.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCRP</Symbol><CUSIP>G6083M101</CUSIP><Open_Price>1.52</Open_Price><High_Price>1.65</High_Price><Low_Price>1.52</Low_Price><Last_Price>1.58</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>2153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCS</Symbol><CUSIP>566330106</CUSIP><Open_Price>15.44</Open_Price><High_Price>15.53</High_Price><Low_Price>15.14</Low_Price><Last_Price>15.25</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>52951</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCW</Symbol><CUSIP>60646V105</CUSIP><Open_Price>0</Open_Price><High_Price>5.61</High_Price><Low_Price>5.47</Low_Price><Last_Price>5.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15126</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MCY</Symbol><CUSIP>589400100</CUSIP><Open_Price>93.92</Open_Price><High_Price>94.55</High_Price><Low_Price>91.69</Low_Price><Last_Price>91.77</Last_Price><Net_Change_in_Price>-2.29</Net_Change_in_Price><Trade_Volume>59545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MD</Symbol><CUSIP>58502B106</CUSIP><Open_Price>21.41</Open_Price><High_Price>21.41</High_Price><Low_Price>21.01</Low_Price><Last_Price>21.29</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>203342</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDAI</Symbol><CUSIP>84757T105</CUSIP><Open_Price>0</Open_Price><High_Price>1.46</High_Price><Low_Price>1.44</Low_Price><Last_Price>1.46</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>815</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.41</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.5</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDB</Symbol><CUSIP>60937P106</CUSIP><Open_Price>0</Open_Price><High_Price>420.21</High_Price><Low_Price>393</Low_Price><Last_Price>399.26</Last_Price><Net_Change_in_Price>-20.38</Net_Change_in_Price><Trade_Volume>53941</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>398.6</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>400.03</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDCX</Symbol><CUSIP>58471K202</CUSIP><Open_Price>0</Open_Price><High_Price>1.62</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.6</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDGL</Symbol><CUSIP>558868105</CUSIP><Open_Price>0</Open_Price><High_Price>594.71</High_Price><Low_Price>581.99</Low_Price><Last_Price>594.47</Last_Price><Net_Change_in_Price>11.55</Net_Change_in_Price><Trade_Volume>2955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>588.15</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>600.13</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDIA</Symbol><CUSIP>58450D104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.48</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDIV</Symbol><CUSIP>33738R100</CUSIP><Open_Price>0</Open_Price><High_Price>15.74</High_Price><Low_Price>15.74</Low_Price><Last_Price>15.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>15.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDLN</Symbol><CUSIP>58507V107</CUSIP><Open_Price>0</Open_Price><High_Price>41.27</High_Price><Low_Price>40</Low_Price><Last_Price>40.59</Last_Price><Net_Change_in_Price>-1.38</Net_Change_in_Price><Trade_Volume>81566</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.27</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDLZ</Symbol><CUSIP>609207105</CUSIP><Open_Price>0</Open_Price><High_Price>54.28</High_Price><Low_Price>53.47</Low_Price><Last_Price>53.65</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>167144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.61</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>53.7</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDRR</Symbol><CUSIP>58403P402</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>10.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDST</Symbol><CUSIP>90386K589</CUSIP><Open_Price>26.42</Open_Price><High_Price>26.69</High_Price><Low_Price>26.28</Low_Price><Last_Price>26.68</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>2601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDT</Symbol><CUSIP>G5960L103</CUSIP><Open_Price>95.92</Open_Price><High_Price>96.43</High_Price><Low_Price>95.29</Low_Price><Last_Price>96.05</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1099970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDU</Symbol><CUSIP>552690109</CUSIP><Open_Price>19.54</Open_Price><High_Price>19.88</High_Price><Low_Price>19.42</Low_Price><Last_Price>19.87</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>824748</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDV</Symbol><CUSIP>60784B101</CUSIP><Open_Price>14.46</Open_Price><High_Price>14.46</High_Price><Low_Price>14.2</Low_Price><Last_Price>14.41</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7868</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDV PRA</Symbol><CUSIP>60784B200</CUSIP><Open_Price>25.88</Open_Price><High_Price>25.88</High_Price><Low_Price>24.95</Low_Price><Last_Price>24.95</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>60</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDWD</Symbol><CUSIP>M68830112</CUSIP><Open_Price>0</Open_Price><High_Price>18.43</High_Price><Low_Price>18.43</Low_Price><Last_Price>18.43</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDXG</Symbol><CUSIP>602496101</CUSIP><Open_Price>0</Open_Price><High_Price>6.7</High_Price><Low_Price>6.45</Low_Price><Last_Price>6.48</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>14161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.41</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>6.53</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDXH</Symbol><CUSIP>B5950S113</CUSIP><Open_Price>0</Open_Price><High_Price>3.46</High_Price><Low_Price>3.38</Low_Price><Last_Price>3.43</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2355</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDY</Symbol><CUSIP>78467Y107</CUSIP><Open_Price>605.12</Open_Price><High_Price>612.35</High_Price><Low_Price>604.08</Low_Price><Last_Price>611.24</Last_Price><Net_Change_in_Price>8.03</Net_Change_in_Price><Trade_Volume>13839</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDYG</Symbol><CUSIP>78464A821</CUSIP><Open_Price>93.53</Open_Price><High_Price>93.95</High_Price><Low_Price>93.53</Low_Price><Last_Price>93.9</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MDYV</Symbol><CUSIP>78464A839</CUSIP><Open_Price>84.86</Open_Price><High_Price>85.86</High_Price><Low_Price>84.86</Low_Price><Last_Price>85.61</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>3745</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEAR</Symbol><CUSIP>46431W838</CUSIP><Open_Price>50.32</Open_Price><High_Price>50.33</High_Price><Low_Price>50.32</Low_Price><Last_Price>50.32</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEC</Symbol><CUSIP>578605107</CUSIP><Open_Price>18.69</Open_Price><High_Price>19.08</High_Price><Low_Price>18.33</Low_Price><Last_Price>18.95</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>41439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MED</Symbol><CUSIP>58470H101</CUSIP><Open_Price>10.69</Open_Price><High_Price>10.72</High_Price><Low_Price>10.34</Low_Price><Last_Price>10.4</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>49452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEDP</Symbol><CUSIP>58506Q109</CUSIP><Open_Price>0</Open_Price><High_Price>571.01</High_Price><Low_Price>558.89</Low_Price><Last_Price>571.01</Last_Price><Net_Change_in_Price>9.67</Net_Change_in_Price><Trade_Volume>1977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>565.72</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>575.53</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEDX</Symbol><CUSIP>53656G563</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/24/2025</Last_Trade_Date><Closing_Bid_Price>32.85</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>33.69</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEG</Symbol><CUSIP>615111101</CUSIP><Open_Price>24.77</Open_Price><High_Price>25.07</High_Price><Low_Price>24.3</Low_Price><Last_Price>24.88</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>88529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEGI</Symbol><CUSIP>56064Q107</CUSIP><Open_Price>13.86</Open_Price><High_Price>13.96</High_Price><Low_Price>13.77</Low_Price><Last_Price>13.96</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>16344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEGL</Symbol><CUSIP>G5865E121</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>.94</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEHA</Symbol><CUSIP>360948103</CUSIP><Open_Price>0</Open_Price><High_Price>.23</High_Price><Low_Price>.21</Low_Price><Last_Price>.21</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2117</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEI</Symbol><CUSIP>591520200</CUSIP><Open_Price>6.73</Open_Price><High_Price>6.79</High_Price><Low_Price>6.66</Low_Price><Last_Price>6.7</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>60964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MELI</Symbol><CUSIP>58733R102</CUSIP><Open_Price>0</Open_Price><High_Price>2027.99</High_Price><Low_Price>1969.79</Low_Price><Last_Price>1972.61</Last_Price><Net_Change_in_Price>-41.17</Net_Change_in_Price><Trade_Volume>12878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1962.5</Closing_Bid_Price><Closing_Bid_Size>10</Closing_Bid_Size><Closing_Ask_Price>1976.02</Closing_Ask_Price><Closing_Ask_Size>20</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEME</Symbol><CUSIP>77926X817</CUSIP><Open_Price>6.35</Open_Price><High_Price>6.72</High_Price><Low_Price>6.32</Low_Price><Last_Price>6.72</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>36555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEMX</Symbol><CUSIP>577125792</CUSIP><Open_Price>38.19</Open_Price><High_Price>38.19</High_Price><Low_Price>38.19</Low_Price><Last_Price>38.19</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MENS</Symbol><CUSIP>G83116106</CUSIP><Open_Price>0</Open_Price><High_Price>3.62</High_Price><Low_Price>3.51</Low_Price><Last_Price>3.51</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>1644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.43</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>3.62</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MEOH</Symbol><CUSIP>59151K108</CUSIP><Open_Price>0</Open_Price><High_Price>40.97</High_Price><Low_Price>39.7</Low_Price><Last_Price>40.79</Last_Price><Net_Change_in_Price>1.09</Net_Change_in_Price><Trade_Volume>3893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.44</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.05</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MER PRK</Symbol><CUSIP>060505179</CUSIP><Open_Price>25.53</Open_Price><High_Price>25.62</High_Price><Low_Price>25.53</Low_Price><Last_Price>25.62</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>8082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MERC</Symbol><CUSIP>588056101</CUSIP><Open_Price>0</Open_Price><High_Price>1.99</High_Price><Low_Price>1.94</Low_Price><Last_Price>1.97</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>7063</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.94</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>2</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MESO</Symbol><CUSIP>590717401</CUSIP><Open_Price>0</Open_Price><High_Price>18.31</High_Price><Low_Price>18.03</Low_Price><Last_Price>18.31</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>1710</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.59</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MET</Symbol><CUSIP>59156R108</CUSIP><Open_Price>78.95</Open_Price><High_Price>80.5</High_Price><Low_Price>78.11</Low_Price><Last_Price>80.32</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>1109882</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MET PRA</Symbol><CUSIP>59156R504</CUSIP><Open_Price>21.66</Open_Price><High_Price>21.82</High_Price><Low_Price>21.55</Low_Price><Last_Price>21.8</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>22729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MET PRE</Symbol><CUSIP>59156R876</CUSIP><Open_Price>23.83</Open_Price><High_Price>23.99</High_Price><Low_Price>23.8</Low_Price><Last_Price>23.99</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>13732</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MET PRF</Symbol><CUSIP>59156R850</CUSIP><Open_Price>19.79</Open_Price><High_Price>20</High_Price><Low_Price>19.79</Low_Price><Last_Price>20</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>28118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>META</Symbol><CUSIP>30303M102</CUSIP><Open_Price>0</Open_Price><High_Price>664.16</High_Price><Low_Price>643.79</Low_Price><Last_Price>650.68</Last_Price><Net_Change_in_Price>-9.39</Net_Change_in_Price><Trade_Volume>122955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>650.17</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>651.12</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>METC</Symbol><CUSIP>75134P600</CUSIP><Open_Price>0</Open_Price><High_Price>19.05</High_Price><Low_Price>17.88</Low_Price><Last_Price>18.71</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>27329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.46</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>18.91</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>METCB</Symbol><CUSIP>75134P501</CUSIP><Open_Price>0</Open_Price><High_Price>12.43</High_Price><Low_Price>12.43</Low_Price><Last_Price>12.43</Last_Price><Net_Change_in_Price>12.43</Net_Change_in_Price><Trade_Volume>157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>METCZ</Symbol><CUSIP>75134P709</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/29/2025</Last_Trade_Date><Closing_Bid_Price>25.01</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>METD</Symbol><CUSIP>25461A106</CUSIP><Open_Price>0</Open_Price><High_Price>16.21</High_Price><Low_Price>15.81</Low_Price><Last_Price>16.11</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>8813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.07</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>16.1</Closing_Ask_Price><Closing_Ask_Size>2700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>METU</Symbol><CUSIP>25461A809</CUSIP><Open_Price>0</Open_Price><High_Price>32.42</High_Price><Low_Price>30.51</Low_Price><Last_Price>31.17</Last_Price><Net_Change_in_Price>-.96</Net_Change_in_Price><Trade_Volume>223437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.17</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>31.23</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>METV</Symbol><CUSIP>53656F417</CUSIP><Open_Price>19.05</Open_Price><High_Price>19.05</High_Price><Low_Price>19.05</Low_Price><Last_Price>19.05</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFA</Symbol><CUSIP>55272X607</CUSIP><Open_Price>9.32</Open_Price><High_Price>9.6</High_Price><Low_Price>9.26</Low_Price><Last_Price>9.53</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>415121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFA PRB</Symbol><CUSIP>55272X409</CUSIP><Open_Price>19.89</Open_Price><High_Price>20.01</High_Price><Low_Price>19.89</Low_Price><Last_Price>20.01</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>1403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFA PRC</Symbol><CUSIP>55272X508</CUSIP><Open_Price>22.86</Open_Price><High_Price>22.95</High_Price><Low_Price>22.86</Low_Price><Last_Price>22.91</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>5699</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFAN</Symbol><CUSIP>55272X706</CUSIP><Open_Price>25.25</Open_Price><High_Price>25.3</High_Price><Low_Price>25.25</Low_Price><Last_Price>25.3</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>2119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFAO</Symbol><CUSIP>55272X805</CUSIP><Open_Price>25.48</Open_Price><High_Price>25.49</High_Price><Low_Price>25.39</Low_Price><Last_Price>25.49</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFC</Symbol><CUSIP>56501R106</CUSIP><Open_Price>36.39</Open_Price><High_Price>36.45</High_Price><Low_Price>36.09</Low_Price><Last_Price>36.24</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>393831</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFEM</Symbol><CUSIP>72202L389</CUSIP><Open_Price>23.53</Open_Price><High_Price>23.53</High_Price><Low_Price>23.53</Low_Price><Last_Price>23.53</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFG</Symbol><CUSIP>60687Y109</CUSIP><Open_Price>7.41</Open_Price><High_Price>7.43</High_Price><Low_Price>7.36</Low_Price><Last_Price>7.41</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>687563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFIC</Symbol><CUSIP>03761U502</CUSIP><Open_Price>0</Open_Price><High_Price>11.57</High_Price><Low_Price>11.33</Low_Price><Last_Price>11.47</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>20101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.36</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>11.56</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFICL</Symbol><CUSIP>03761U601</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/04/2025</Last_Trade_Date><Closing_Bid_Price>25.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFIG</Symbol><CUSIP>74938Y800</CUSIP><Open_Price>0</Open_Price><High_Price>19.87</High_Price><Low_Price>19.87</Low_Price><Last_Price>19.87</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.86</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>19.91</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFIN</Symbol><CUSIP>583928106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10.26</Net_Change_in_Price><Trade_Volume>40</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFM</Symbol><CUSIP>552738106</CUSIP><Open_Price>5.42</Open_Price><High_Price>5.42</High_Price><Low_Price>5.37</Low_Price><Last_Price>5.37</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>39510</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFMO</Symbol><CUSIP>74938Y867</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>19.86</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>19.9</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFSB</Symbol><CUSIP>55286W108</CUSIP><Open_Price>25.22</Open_Price><High_Price>25.22</High_Price><Low_Price>25.19</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>3250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFSG</Symbol><CUSIP>55286W207</CUSIP><Open_Price>28.52</Open_Price><High_Price>28.56</High_Price><Low_Price>28.25</Low_Price><Last_Price>28.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2176</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFSI</Symbol><CUSIP>55286W405</CUSIP><Open_Price>30.71</Open_Price><High_Price>30.88</High_Price><Low_Price>30.71</Low_Price><Last_Price>30.88</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>3667</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFSM</Symbol><CUSIP>55286W306</CUSIP><Open_Price>25.02</Open_Price><High_Price>25.05</High_Price><Low_Price>25.02</Low_Price><Last_Price>25.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFSV</Symbol><CUSIP>55286W504</CUSIP><Open_Price>26.54</Open_Price><High_Price>26.76</High_Price><Low_Price>26.43</Low_Price><Last_Price>26.76</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>3012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFUL</Symbol><CUSIP>19423L615</CUSIP><Open_Price>21.76</Open_Price><High_Price>21.76</High_Price><Low_Price>21.75</Low_Price><Last_Price>21.75</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MFVL</Symbol><CUSIP>74938Y875</CUSIP><Open_Price>0</Open_Price><High_Price>20.36</High_Price><Low_Price>20.36</Low_Price><Last_Price>20.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>20.23</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>20.27</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MG</Symbol><CUSIP>60649T107</CUSIP><Open_Price>12.78</Open_Price><High_Price>13.09</High_Price><Low_Price>12.73</Low_Price><Last_Price>12.92</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>49721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGA</Symbol><CUSIP>559222401</CUSIP><Open_Price>53.83</Open_Price><High_Price>54.86</High_Price><Low_Price>53.57</Low_Price><Last_Price>54.66</Last_Price><Net_Change_in_Price>1.36</Net_Change_in_Price><Trade_Volume>256610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGC</Symbol><CUSIP>921910873</CUSIP><Open_Price>252.96</Open_Price><High_Price>253.2</High_Price><Low_Price>250.04</Low_Price><Last_Price>251.2</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>2469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGEE</Symbol><CUSIP>55277P104</CUSIP><Open_Price>0</Open_Price><High_Price>78.79</High_Price><Low_Price>78.14</Low_Price><Last_Price>78.48</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>5038</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>79.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGF</Symbol><CUSIP>552939100</CUSIP><Open_Price>3.01</Open_Price><High_Price>3.03</High_Price><Low_Price>3.01</Low_Price><Last_Price>3.02</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>12049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGIC</Symbol><CUSIP>559166103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>53</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.45</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGIH</Symbol><CUSIP>G6169A104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>1.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGK</Symbol><CUSIP>921910816</CUSIP><Open_Price>415.48</Open_Price><High_Price>417.23</High_Price><Low_Price>409.11</Low_Price><Last_Price>410.83</Last_Price><Net_Change_in_Price>-2.58</Net_Change_in_Price><Trade_Volume>5057</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGM</Symbol><CUSIP>552953101</CUSIP><Open_Price>36.63</Open_Price><High_Price>36.64</High_Price><Low_Price>36.13</Low_Price><Last_Price>36.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1132039</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGMT</Symbol><CUSIP>90470L550</CUSIP><Open_Price>44.39</Open_Price><High_Price>44.51</High_Price><Low_Price>44.23</Low_Price><Last_Price>44.51</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGNI</Symbol><CUSIP>55955D100</CUSIP><Open_Price>0</Open_Price><High_Price>16.28</High_Price><Low_Price>15.82</Low_Price><Last_Price>16.06</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>25350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.93</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.24</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGNX</Symbol><CUSIP>556099109</CUSIP><Open_Price>0</Open_Price><High_Price>1.64</High_Price><Low_Price>1.59</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.61</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>1.63</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGPI</Symbol><CUSIP>55303J106</CUSIP><Open_Price>0</Open_Price><High_Price>24.42</High_Price><Low_Price>24.09</Low_Price><Last_Price>24.1</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>2410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.84</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>24.31</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGR</Symbol><CUSIP>008252850</CUSIP><Open_Price>21.11</Open_Price><High_Price>21.26</High_Price><Low_Price>21.11</Low_Price><Last_Price>21.18</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>3128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGRB</Symbol><CUSIP>008252843</CUSIP><Open_Price>17.04</Open_Price><High_Price>17.17</High_Price><Low_Price>17.04</Low_Price><Last_Price>17.16</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>11388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGRC</Symbol><CUSIP>580589109</CUSIP><Open_Price>0</Open_Price><High_Price>105.19</High_Price><Low_Price>105.19</Low_Price><Last_Price>105.19</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>1315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>103.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>106.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGRD</Symbol><CUSIP>008252835</CUSIP><Open_Price>15.42</Open_Price><High_Price>15.52</High_Price><Low_Price>15.39</Low_Price><Last_Price>15.52</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>2900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGRE</Symbol><CUSIP>008252827</CUSIP><Open_Price>24.31</Open_Price><High_Price>24.46</High_Price><Low_Price>24.26</Low_Price><Last_Price>24.35</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>11532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGRX</Symbol><CUSIP>56270V205</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.85</Low_Price><Last_Price>.86</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGTX</Symbol><CUSIP>G59665102</CUSIP><Open_Price>0</Open_Price><High_Price>7.99</High_Price><Low_Price>7.68</Low_Price><Last_Price>7.81</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>4394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.71</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>7.89</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGV</Symbol><CUSIP>921910840</CUSIP><Open_Price>140.91</Open_Price><High_Price>142.5</High_Price><Low_Price>140.9</Low_Price><Last_Price>142.28</Last_Price><Net_Change_in_Price>1.13</Net_Change_in_Price><Trade_Volume>10627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGX</Symbol><CUSIP>59102M104</CUSIP><Open_Price>0</Open_Price><High_Price>1.65</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>7199</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.63</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.71</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MGY</Symbol><CUSIP>559663109</CUSIP><Open_Price>21.9</Open_Price><High_Price>22.49</High_Price><Low_Price>21.75</Low_Price><Last_Price>22.48</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>514535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MH</Symbol><CUSIP>580907103</CUSIP><Open_Price>16.51</Open_Price><High_Price>16.51</High_Price><Low_Price>15.87</Low_Price><Last_Price>16.35</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>190833</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHD</Symbol><CUSIP>09253N104</CUSIP><Open_Price>11.74</Open_Price><High_Price>11.75</High_Price><Low_Price>11.68</Low_Price><Last_Price>11.7</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>23747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHF</Symbol><CUSIP>95766N103</CUSIP><Open_Price>6.85</Open_Price><High_Price>6.86</High_Price><Low_Price>6.83</Low_Price><Last_Price>6.86</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>10673</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHH</Symbol><CUSIP>57633B100</CUSIP><Open_Price>6.75</Open_Price><High_Price>6.75</High_Price><Low_Price>6.75</Low_Price><Last_Price>6.75</Last_Price><Net_Change_in_Price>-.94</Net_Change_in_Price><Trade_Volume>219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHK</Symbol><CUSIP>608190104</CUSIP><Open_Price>109.53</Open_Price><High_Price>110.59</High_Price><Low_Price>108.75</Low_Price><Last_Price>109.51</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>234683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHLA</Symbol><CUSIP>560292302</CUSIP><Open_Price>13.25</Open_Price><High_Price>13.25</High_Price><Low_Price>13</Low_Price><Last_Price>13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHN</Symbol><CUSIP>09255C106</CUSIP><Open_Price>10.22</Open_Price><High_Price>10.27</High_Price><Low_Price>10.22</Low_Price><Last_Price>10.27</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHNC</Symbol><CUSIP>56029Q408</CUSIP><Open_Price>15.8</Open_Price><High_Price>15.8</High_Price><Low_Price>15.8</Low_Price><Last_Price>15.8</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>246</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MHO</Symbol><CUSIP>55305B101</CUSIP><Open_Price>129.9</Open_Price><High_Price>129.9</High_Price><Low_Price>126.59</Low_Price><Last_Price>127.84</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>55994</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIAX</Symbol><CUSIP>59356Q108</CUSIP><Open_Price>44.44</Open_Price><High_Price>44.7</High_Price><Low_Price>43.08</Low_Price><Last_Price>43.65</Last_Price><Net_Change_in_Price>-.73</Net_Change_in_Price><Trade_Volume>333572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MICC</Symbol><CUSIP>N5505D105</CUSIP><Open_Price>15.85</Open_Price><High_Price>15.9</High_Price><Low_Price>15.5</Low_Price><Last_Price>15.5</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>209251</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MID</Symbol><CUSIP>025072760</CUSIP><Open_Price>0</Open_Price><High_Price>66.1</High_Price><Low_Price>66.1</Low_Price><Last_Price>66.1</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>10/06/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIDD</Symbol><CUSIP>596278101</CUSIP><Open_Price>0</Open_Price><High_Price>151.58</High_Price><Low_Price>148.88</Low_Price><Last_Price>150.76</Last_Price><Net_Change_in_Price>2.11</Net_Change_in_Price><Trade_Volume>10600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>149.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>152.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIDU</Symbol><CUSIP>25459W730</CUSIP><Open_Price>52.7</Open_Price><High_Price>52.7</High_Price><Low_Price>52.7</Low_Price><Last_Price>52.7</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>775</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIG</Symbol><CUSIP>92189H862</CUSIP><Open_Price>21.48</Open_Price><High_Price>21.48</High_Price><Low_Price>21.48</Low_Price><Last_Price>21.48</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIGI</Symbol><CUSIP>57778N406</CUSIP><Open_Price>0</Open_Price><High_Price>4.64</High_Price><Low_Price>4.25</Low_Price><Last_Price>4.56</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>2318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MILN</Symbol><CUSIP>37954Y764</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>81</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIMI</Symbol><CUSIP>G6146G109</CUSIP><Open_Price>0</Open_Price><High_Price>.49</High_Price><Low_Price>.3</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>76030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIN</Symbol><CUSIP>55273C107</CUSIP><Open_Price>2.63</Open_Price><High_Price>2.63</High_Price><Low_Price>2.62</Low_Price><Last_Price>2.62</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>19120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIND</Symbol><CUSIP>602566309</CUSIP><Open_Price>0</Open_Price><High_Price>9.34</High_Price><Low_Price>8.88</Low_Price><Last_Price>9.03</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MINN</Symbol><CUSIP>89834G836</CUSIP><Open_Price>22.61</Open_Price><High_Price>22.61</High_Price><Low_Price>22.61</Low_Price><Last_Price>22.61</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MINT</Symbol><CUSIP>72201R833</CUSIP><Open_Price>100.36</Open_Price><High_Price>100.37</High_Price><Low_Price>100.36</Low_Price><Last_Price>100.37</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>13890</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIR</Symbol><CUSIP>60471A101</CUSIP><Open_Price>23.7</Open_Price><High_Price>23.85</High_Price><Low_Price>23.42</Low_Price><Last_Price>23.83</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>704920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIRA</Symbol><CUSIP>60458C104</CUSIP><Open_Price>0</Open_Price><High_Price>1.47</High_Price><Low_Price>1.47</Low_Price><Last_Price>1.47</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIRM</Symbol><CUSIP>604749101</CUSIP><Open_Price>0</Open_Price><High_Price>79.6</High_Price><Low_Price>77.53</Low_Price><Last_Price>77.67</Last_Price><Net_Change_in_Price>-1.7</Net_Change_in_Price><Trade_Volume>4273</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.23</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>78.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MISL</Symbol><CUSIP>33733E831</CUSIP><Open_Price>43.71</Open_Price><High_Price>44.29</High_Price><Low_Price>43.71</Low_Price><Last_Price>44.29</Last_Price><Net_Change_in_Price>1.47</Net_Change_in_Price><Trade_Volume>565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIST</Symbol><CUSIP>59935V107</CUSIP><Open_Price>0</Open_Price><High_Price>2.08</High_Price><Low_Price>2.03</Low_Price><Last_Price>2.05</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>25944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.02</Closing_Bid_Price><Closing_Bid_Size>2600</Closing_Bid_Size><Closing_Ask_Price>2.07</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITK</Symbol><CUSIP>606710200</CUSIP><Open_Price>0</Open_Price><High_Price>10.17</High_Price><Low_Price>9.91</Low_Price><Last_Price>9.98</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>7963</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.87</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>10.07</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITN</Symbol><CUSIP>001228600</CUSIP><Open_Price>25.45</Open_Price><High_Price>25.45</High_Price><Low_Price>25.42</Low_Price><Last_Price>25.42</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITP</Symbol><CUSIP>001228709</CUSIP><Open_Price>25.41</Open_Price><High_Price>25.43</High_Price><Low_Price>25.41</Low_Price><Last_Price>25.43</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2063</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITT</Symbol><CUSIP>001228501</CUSIP><Open_Price>8.55</Open_Price><High_Price>8.64</High_Price><Low_Price>8.4</Low_Price><Last_Price>8.56</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>34951</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITT PRA</Symbol><CUSIP>001228204</CUSIP><Open_Price>23.19</Open_Price><High_Price>23.19</High_Price><Low_Price>22.65</Low_Price><Last_Price>22.85</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>2033</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITT PRB</Symbol><CUSIP>001228303</CUSIP><Open_Price>22.26</Open_Price><High_Price>22.45</High_Price><Low_Price>22.26</Low_Price><Last_Price>22.45</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>3053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MITT PRC</Symbol><CUSIP>001228402</CUSIP><Open_Price>25.2</Open_Price><High_Price>25.27</High_Price><Low_Price>25.2</Low_Price><Last_Price>25.27</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MIY</Symbol><CUSIP>09254V105</CUSIP><Open_Price>11.8</Open_Price><High_Price>11.8</High_Price><Low_Price>11.65</Low_Price><Last_Price>11.69</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>2766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MJ</Symbol><CUSIP>032108474</CUSIP><Open_Price>30.1</Open_Price><High_Price>30.81</High_Price><Low_Price>30.1</Low_Price><Last_Price>30.81</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKAM</Symbol><CUSIP>02072L490</CUSIP><Open_Price>0</Open_Price><High_Price>30.8</High_Price><Low_Price>30.75</Low_Price><Last_Price>30.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>30.71</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>30.78</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKC</Symbol><CUSIP>579780206</CUSIP><Open_Price>68.24</Open_Price><High_Price>68.24</High_Price><Low_Price>67.13</Low_Price><Last_Price>67.28</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>932972</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKC V</Symbol><CUSIP>579780107</CUSIP><Open_Price>67.54</Open_Price><High_Price>67.54</High_Price><Low_Price>66.86</Low_Price><Last_Price>66.86</Last_Price><Net_Change_in_Price>-1.15</Net_Change_in_Price><Trade_Volume>395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKDW</Symbol><CUSIP>G6209W108</CUSIP><Open_Price>0</Open_Price><High_Price>.16</High_Price><Low_Price>.16</Low_Price><Last_Price>.16</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKL</Symbol><CUSIP>570535104</CUSIP><Open_Price>2143.33</Open_Price><High_Price>2157.15</High_Price><Low_Price>2126.57</Low_Price><Last_Price>2130.36</Last_Price><Net_Change_in_Price>-19.29</Net_Change_in_Price><Trade_Volume>11409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKSI</Symbol><CUSIP>55306N104</CUSIP><Open_Price>0</Open_Price><High_Price>169.37</High_Price><Low_Price>165.52</Low_Price><Last_Price>168.47</Last_Price><Net_Change_in_Price>8.63</Net_Change_in_Price><Trade_Volume>11377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>166.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>169.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKTN</Symbol><CUSIP>31423L875</CUSIP><Open_Price>0</Open_Price><High_Price>25</High_Price><Low_Price>25</Low_Price><Last_Price>25</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>09/25/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKTW</Symbol><CUSIP>57064P206</CUSIP><Open_Price>0</Open_Price><High_Price>14.69</High_Price><Low_Price>14.69</Low_Price><Last_Price>14.69</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MKTX</Symbol><CUSIP>57060D108</CUSIP><Open_Price>0</Open_Price><High_Price>179.86</High_Price><Low_Price>178.72</Low_Price><Last_Price>178.72</Last_Price><Net_Change_in_Price>-2.93</Net_Change_in_Price><Trade_Volume>11807</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>180.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLAB</Symbol><CUSIP>59064R109</CUSIP><Open_Price>0</Open_Price><High_Price>78.77</High_Price><Low_Price>78.2</Low_Price><Last_Price>78.77</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>80.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLAC</Symbol><CUSIP>G6301B101</CUSIP><Open_Price>0</Open_Price><High_Price>10.42</High_Price><Low_Price>10.39</Low_Price><Last_Price>10.42</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLCI</Symbol><CUSIP>62188E103</CUSIP><Open_Price>0</Open_Price><High_Price>8.2</High_Price><Low_Price>8.2</Low_Price><Last_Price>8.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>7.98</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLCO</Symbol><CUSIP>585464100</CUSIP><Open_Price>0</Open_Price><High_Price>7.6</High_Price><Low_Price>7.48</Low_Price><Last_Price>7.5</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>27091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.43</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>7.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLEC</Symbol><CUSIP>G6223S109</CUSIP><Open_Price>0</Open_Price><High_Price>.22</High_Price><Low_Price>.22</Low_Price><Last_Price>.22</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLGO</Symbol><CUSIP>G6077Y400</CUSIP><Open_Price>0</Open_Price><High_Price>5.24</High_Price><Low_Price>4.72</Low_Price><Last_Price>5.18</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>1766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLI</Symbol><CUSIP>624756102</CUSIP><Open_Price>115.1</Open_Price><High_Price>117</High_Price><Low_Price>115.1</Low_Price><Last_Price>116.81</Last_Price><Net_Change_in_Price>2.01</Net_Change_in_Price><Trade_Volume>169864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLKN</Symbol><CUSIP>600544100</CUSIP><Open_Price>0</Open_Price><High_Price>18.36</High_Price><Low_Price>18.04</Low_Price><Last_Price>18.32</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>7220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.12</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>18.46</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLM</Symbol><CUSIP>573284106</CUSIP><Open_Price>619.25</Open_Price><High_Price>635.05</High_Price><Low_Price>619.25</Low_Price><Last_Price>634.44</Last_Price><Net_Change_in_Price>11.78</Net_Change_in_Price><Trade_Volume>130547</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLN</Symbol><CUSIP>92189F536</CUSIP><Open_Price>17.56</Open_Price><High_Price>17.56</High_Price><Low_Price>17.54</Low_Price><Last_Price>17.56</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3703</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLP</Symbol><CUSIP>577345101</CUSIP><Open_Price>16.97</Open_Price><High_Price>16.97</High_Price><Low_Price>16.67</Low_Price><Last_Price>16.72</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>4821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLPA</Symbol><CUSIP>37954Y343</CUSIP><Open_Price>48.44</Open_Price><High_Price>48.93</High_Price><Low_Price>48.14</Low_Price><Last_Price>48.75</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>16544</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLPI</Symbol><CUSIP>78433H485</CUSIP><Open_Price>49.91</Open_Price><High_Price>50.57</High_Price><Low_Price>49.91</Low_Price><Last_Price>50.57</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLPX</Symbol><CUSIP>37954Y293</CUSIP><Open_Price>60.27</Open_Price><High_Price>61.38</High_Price><Low_Price>60.18</Low_Price><Last_Price>61.23</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>13310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLR</Symbol><CUSIP>600551204</CUSIP><Open_Price>37.3</Open_Price><High_Price>37.7</High_Price><Low_Price>37.03</Low_Price><Last_Price>37.44</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>15539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLSS</Symbol><CUSIP>59935P209</CUSIP><Open_Price>.29</Open_Price><High_Price>.29</High_Price><Low_Price>.29</Low_Price><Last_Price>.29</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLTX</Symbol><CUSIP>61559X104</CUSIP><Open_Price>0</Open_Price><High_Price>12.95</High_Price><Low_Price>11.87</Low_Price><Last_Price>11.96</Last_Price><Net_Change_in_Price>-1.22</Net_Change_in_Price><Trade_Volume>72576</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.82</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>12.07</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MLYS</Symbol><CUSIP>603170101</CUSIP><Open_Price>0</Open_Price><High_Price>36.39</High_Price><Low_Price>35.7</Low_Price><Last_Price>35.7</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>11408</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.36</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>36.04</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMA</Symbol><CUSIP>Q0266F107</CUSIP><Open_Price>1.11</Open_Price><High_Price>1.11</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.1</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMC</Symbol><CUSIP>571748102</CUSIP><Open_Price>184.41</Open_Price><High_Price>184.41</High_Price><Low_Price>181.81</Low_Price><Last_Price>182.47</Last_Price><Net_Change_in_Price>-3.05</Net_Change_in_Price><Trade_Volume>510302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMD</Symbol><CUSIP>56064K100</CUSIP><Open_Price>14.92</Open_Price><High_Price>14.94</High_Price><Low_Price>14.88</Low_Price><Last_Price>14.94</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>12883</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMI</Symbol><CUSIP>566324109</CUSIP><Open_Price>27.35</Open_Price><High_Price>27.57</High_Price><Low_Price>26.9</Low_Price><Last_Price>26.99</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>93277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMID</Symbol><CUSIP>55286W603</CUSIP><Open_Price>0</Open_Price><High_Price>25.08</High_Price><Low_Price>25.08</Low_Price><Last_Price>25.08</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMIT</Symbol><CUSIP>45409F827</CUSIP><Open_Price>24.34</Open_Price><High_Price>24.35</High_Price><Low_Price>24.34</Low_Price><Last_Price>24.34</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2957</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMKT</Symbol><CUSIP>88224A508</CUSIP><Open_Price>100.21</Open_Price><High_Price>100.22</High_Price><Low_Price>100.21</Low_Price><Last_Price>100.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8332</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMLP</Symbol><CUSIP>573331105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMM</Symbol><CUSIP>88579Y101</CUSIP><Open_Price>160.1</Open_Price><High_Price>161.86</High_Price><Low_Price>159.13</Low_Price><Last_Price>161.82</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>664357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMS</Symbol><CUSIP>577933104</CUSIP><Open_Price>87.25</Open_Price><High_Price>87.85</High_Price><Low_Price>85.85</Low_Price><Last_Price>86.47</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>177566</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMSI</Symbol><CUSIP>589889104</CUSIP><Open_Price>0</Open_Price><High_Price>86.99</High_Price><Low_Price>86.13</Low_Price><Last_Price>86.3</Last_Price><Net_Change_in_Price>-1.86</Net_Change_in_Price><Trade_Volume>5747</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>87.17</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMT</Symbol><CUSIP>552737108</CUSIP><Open_Price>4.67</Open_Price><High_Price>4.67</High_Price><Low_Price>4.63</Low_Price><Last_Price>4.64</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>9658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMTXW</Symbol><CUSIP>G6180J118</CUSIP><Open_Price>0</Open_Price><High_Price>.12</High_Price><Low_Price>.12</Low_Price><Last_Price>.12</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMU</Symbol><CUSIP>95766M105</CUSIP><Open_Price>10.45</Open_Price><High_Price>10.48</High_Price><Low_Price>10.43</Low_Price><Last_Price>10.45</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>16801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MMYT</Symbol><CUSIP>V5633W109</CUSIP><Open_Price>0</Open_Price><High_Price>82.45</High_Price><Low_Price>80.73</Low_Price><Last_Price>81.93</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>7041</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>81.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>82.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNDO</Symbol><CUSIP>M70240102</CUSIP><Open_Price>0</Open_Price><High_Price>1.22</High_Price><Low_Price>1.21</Low_Price><Last_Price>1.22</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNDR</Symbol><CUSIP>G62264125</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>85</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNDY</Symbol><CUSIP>M7S64H106</CUSIP><Open_Price>0</Open_Price><High_Price>149.17</High_Price><Low_Price>143.35</Low_Price><Last_Price>143.35</Last_Price><Net_Change_in_Price>-4.3</Net_Change_in_Price><Trade_Volume>17920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>142.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>144.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNKD</Symbol><CUSIP>56400P706</CUSIP><Open_Price>0</Open_Price><High_Price>5.69</High_Price><Low_Price>5.58</Low_Price><Last_Price>5.61</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>54013</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.55</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>5.66</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNMD</Symbol><CUSIP>60255C885</CUSIP><Open_Price>0</Open_Price><High_Price>13.66</High_Price><Low_Price>13.25</Low_Price><Last_Price>13.66</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>15964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.8</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNOV</Symbol><CUSIP>58468P206</CUSIP><Open_Price>0</Open_Price><High_Price>1.33</High_Price><Low_Price>1.32</Low_Price><Last_Price>1.32</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>695</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.33</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNPR</Symbol><CUSIP>61023L207</CUSIP><Open_Price>0</Open_Price><High_Price>68.19</High_Price><Low_Price>68.19</Low_Price><Last_Price>68.19</Last_Price><Net_Change_in_Price>3.92</Net_Change_in_Price><Trade_Volume>1318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.45</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>67.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNR</Symbol><CUSIP>55445L100</CUSIP><Open_Price>11.09</Open_Price><High_Price>11.38</High_Price><Low_Price>11.07</Low_Price><Last_Price>11.25</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>33857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNRO</Symbol><CUSIP>610236101</CUSIP><Open_Price>0</Open_Price><High_Price>19.9</High_Price><Low_Price>19.34</Low_Price><Last_Price>19.71</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>11391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.55</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>19.84</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNSB</Symbol><CUSIP>56064Y100</CUSIP><Open_Price>0</Open_Price><High_Price>20.52</High_Price><Low_Price>20.52</Low_Price><Last_Price>20.52</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNSO</Symbol><CUSIP>66981J102</CUSIP><Open_Price>19.26</Open_Price><High_Price>19.63</High_Price><Low_Price>19.26</Low_Price><Last_Price>19.49</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>157496</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNST</Symbol><CUSIP>61174X109</CUSIP><Open_Price>0</Open_Price><High_Price>76.82</High_Price><Low_Price>75.89</Low_Price><Last_Price>76.16</Last_Price><Net_Change_in_Price>-.52</Net_Change_in_Price><Trade_Volume>47427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76.08</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>76.2</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNTK</Symbol><CUSIP>61218C103</CUSIP><Open_Price>0</Open_Price><High_Price>1.75</High_Price><Low_Price>1.67</Low_Price><Last_Price>1.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5494</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNTN</Symbol><CUSIP>55318A108</CUSIP><Open_Price>11.98</Open_Price><High_Price>12.33</High_Price><Low_Price>11.79</Low_Price><Last_Price>12.19</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>164231</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNTS</Symbol><CUSIP>60879E408</CUSIP><Open_Price>0</Open_Price><High_Price>6.13</High_Price><Low_Price>5.53</Low_Price><Last_Price>5.71</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>3605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNTSW</Symbol><CUSIP>60879E119</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/09/2025</Last_Trade_Date><Closing_Bid_Price>.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNY</Symbol><CUSIP>G6202B101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>.98</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.5</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MNZL</Symbol><CUSIP>02072Q317</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.8</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>51.89</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MO</Symbol><CUSIP>02209S103</CUSIP><Open_Price>57.66</Open_Price><High_Price>57.78</High_Price><Low_Price>57.05</Low_Price><Last_Price>57.31</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>5209173</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOAT</Symbol><CUSIP>92189F643</CUSIP><Open_Price>103.44</Open_Price><High_Price>103.81</High_Price><Low_Price>102.84</Low_Price><Last_Price>103.51</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>27688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOB</Symbol><CUSIP>Q6297L120</CUSIP><Open_Price>0</Open_Price><High_Price>6.76</High_Price><Low_Price>6.31</Low_Price><Last_Price>6.76</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>566</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOBX</Symbol><CUSIP>60743G100</CUSIP><Open_Price>0</Open_Price><High_Price>.28</High_Price><Low_Price>.27</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>6930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.27</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>.28</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOD</Symbol><CUSIP>607828100</CUSIP><Open_Price>136.23</Open_Price><High_Price>142.85</High_Price><Low_Price>136.23</Low_Price><Last_Price>140.81</Last_Price><Net_Change_in_Price>7.3</Net_Change_in_Price><Trade_Volume>150703</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MODD</Symbol><CUSIP>60785L207</CUSIP><Open_Price>0</Open_Price><High_Price>.37</High_Price><Low_Price>.36</Low_Price><Last_Price>.37</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.4</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MODG</Symbol><CUSIP>131193104</CUSIP><Open_Price>11.77</Open_Price><High_Price>11.77</High_Price><Low_Price>11.54</Low_Price><Last_Price>11.72</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>694683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MODL</Symbol><CUSIP>92647P126</CUSIP><Open_Price>0</Open_Price><High_Price>47.49</High_Price><Low_Price>47.49</Low_Price><Last_Price>47.49</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOFG</Symbol><CUSIP>598511103</CUSIP><Open_Price>0</Open_Price><High_Price>38.25</High_Price><Low_Price>37.75</Low_Price><Last_Price>38.05</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>3309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.63</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>38.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOG A</Symbol><CUSIP>615394202</CUSIP><Open_Price>243.66</Open_Price><High_Price>249.87</High_Price><Low_Price>243.66</Low_Price><Last_Price>249.87</Last_Price><Net_Change_in_Price>6.32</Net_Change_in_Price><Trade_Volume>40708</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOG B</Symbol><CUSIP>615394301</CUSIP><Open_Price>244</Open_Price><High_Price>244</High_Price><Low_Price>244</Low_Price><Last_Price>244</Last_Price><Net_Change_in_Price>-4.29</Net_Change_in_Price><Trade_Volume>122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOGU</Symbol><CUSIP>608012308</CUSIP><Open_Price>2.16</Open_Price><High_Price>2.2</High_Price><Low_Price>2.13</Low_Price><Last_Price>2.16</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3195</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOH</Symbol><CUSIP>60855R100</CUSIP><Open_Price>174</Open_Price><High_Price>180.97</High_Price><Low_Price>171.26</Low_Price><Last_Price>178.46</Last_Price><Net_Change_in_Price>4.92</Net_Change_in_Price><Trade_Volume>424960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOLN</Symbol><CUSIP>60853G106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>37</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOMO</Symbol><CUSIP>423403104</CUSIP><Open_Price>0</Open_Price><High_Price>6.9</High_Price><Low_Price>6.77</Low_Price><Last_Price>6.77</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>50577</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOO</Symbol><CUSIP>92189F700</CUSIP><Open_Price>72.94</Open_Price><High_Price>72.94</High_Price><Low_Price>72.94</Low_Price><Last_Price>72.94</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>67</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOOD</Symbol><CUSIP>02072L813</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-38.53</Net_Change_in_Price><Trade_Volume>87</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.54</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>38.63</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MORN</Symbol><CUSIP>617700109</CUSIP><Open_Price>0</Open_Price><High_Price>214.58</High_Price><Low_Price>209.69</Low_Price><Last_Price>210.73</Last_Price><Net_Change_in_Price>-6.84</Net_Change_in_Price><Trade_Volume>15835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>208.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>212.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MORT</Symbol><CUSIP>92189F452</CUSIP><Open_Price>10.49</Open_Price><High_Price>10.77</High_Price><Low_Price>10.49</Low_Price><Last_Price>10.71</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>13262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOS</Symbol><CUSIP>61945C103</CUSIP><Open_Price>24.1</Open_Price><High_Price>25.36</High_Price><Low_Price>23.99</Low_Price><Last_Price>25.02</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>1899289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOV</Symbol><CUSIP>624580106</CUSIP><Open_Price>20.7</Open_Price><High_Price>21.12</High_Price><Low_Price>20.63</Low_Price><Last_Price>21.01</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>33707</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MOVE</Symbol><CUSIP>62459M305</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-7.99</Net_Change_in_Price><Trade_Volume>172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MP</Symbol><CUSIP>553368101</CUSIP><Open_Price>51.48</Open_Price><High_Price>55.25</High_Price><Low_Price>50.97</Low_Price><Last_Price>54.97</Last_Price><Net_Change_in_Price>4.45</Net_Change_in_Price><Trade_Volume>1652384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPA</Symbol><CUSIP>09255G107</CUSIP><Open_Price>11.11</Open_Price><High_Price>11.13</High_Price><Low_Price>11.08</Low_Price><Last_Price>11.11</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPAA</Symbol><CUSIP>620071100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-12.36</Net_Change_in_Price><Trade_Volume>919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.48</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPB</Symbol><CUSIP>59540G107</CUSIP><Open_Price>0</Open_Price><High_Price>30.92</High_Price><Low_Price>30.7</Low_Price><Last_Price>30.78</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>2731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPC</Symbol><CUSIP>56585A102</CUSIP><Open_Price>162.77</Open_Price><High_Price>165.35</High_Price><Low_Price>162.64</Low_Price><Last_Price>165.14</Last_Price><Net_Change_in_Price>2.51</Net_Change_in_Price><Trade_Volume>505844</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPL</Symbol><CUSIP>88636W643</CUSIP><Open_Price>6.99</Open_Price><High_Price>7.3</High_Price><Low_Price>6.95</Low_Price><Last_Price>7.3</Last_Price><Net_Change_in_Price>1.05</Net_Change_in_Price><Trade_Volume>2306</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPLT</Symbol><CUSIP>56565P103</CUSIP><Open_Price>0</Open_Price><High_Price>16.93</High_Price><Low_Price>15.85</Low_Price><Last_Price>16.79</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>2048</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.46</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>17.24</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPLX</Symbol><CUSIP>55336V100</CUSIP><Open_Price>53.2</Open_Price><High_Price>54.19</High_Price><Low_Price>53.01</Low_Price><Last_Price>53.87</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>147541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPRO</Symbol><CUSIP>66538H245</CUSIP><Open_Price>30.74</Open_Price><High_Price>30.74</High_Price><Low_Price>30.74</Low_Price><Last_Price>30.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPTI</Symbol><CUSIP>55380K109</CUSIP><Open_Price>51.65</Open_Price><High_Price>51.65</High_Price><Low_Price>51.65</Low_Price><Last_Price>51.65</Last_Price><Net_Change_in_Price>-2.35</Net_Change_in_Price><Trade_Volume>134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPV</Symbol><CUSIP>06761A103</CUSIP><Open_Price>16.02</Open_Price><High_Price>16.59</High_Price><Low_Price>15.79</Low_Price><Last_Price>16.59</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>11797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPW</Symbol><CUSIP>58463J304</CUSIP><Open_Price>5.03</Open_Price><High_Price>5.12</High_Price><Low_Price>4.99</Low_Price><Last_Price>5.08</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1456669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPWR</Symbol><CUSIP>609839105</CUSIP><Open_Price>0</Open_Price><High_Price>955.56</High_Price><Low_Price>928.5</Low_Price><Last_Price>935.84</Last_Price><Net_Change_in_Price>27.82</Net_Change_in_Price><Trade_Volume>11387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>927.37</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>946.14</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MPX</Symbol><CUSIP>568427108</CUSIP><Open_Price>8.76</Open_Price><High_Price>8.77</High_Price><Low_Price>8.62</Low_Price><Last_Price>8.77</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MQ</Symbol><CUSIP>57142B104</CUSIP><Open_Price>0</Open_Price><High_Price>4.76</High_Price><Low_Price>4.59</Low_Price><Last_Price>4.64</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>78599</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.62</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>4.64</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MQT</Symbol><CUSIP>09254G108</CUSIP><Open_Price>10.02</Open_Price><High_Price>10.04</High_Price><Low_Price>9.96</Low_Price><Last_Price>10</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>4024</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MQY</Symbol><CUSIP>09254F100</CUSIP><Open_Price>11.35</Open_Price><High_Price>11.36</High_Price><Low_Price>11.3</Low_Price><Last_Price>11.35</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>31039</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRAL</Symbol><CUSIP>38747R538</CUSIP><Open_Price>0</Open_Price><High_Price>5.58</High_Price><Low_Price>4.66</Low_Price><Last_Price>5.51</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>10376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.47</Closing_Bid_Price><Closing_Bid_Size>3900</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRAM</Symbol><CUSIP>30041T104</CUSIP><Open_Price>0</Open_Price><High_Price>9.95</High_Price><Low_Price>9.9</Low_Price><Last_Price>9.95</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>846</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.15</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRBK</Symbol><CUSIP>58958P104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>80</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRCC</Symbol><CUSIP>610335101</CUSIP><Open_Price>0</Open_Price><High_Price>6.52</High_Price><Low_Price>6.52</Low_Price><Last_Price>6.52</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRCY</Symbol><CUSIP>589378108</CUSIP><Open_Price>0</Open_Price><High_Price>75.9</High_Price><Low_Price>73.42</Low_Price><Last_Price>75.85</Last_Price><Net_Change_in_Price>2.77</Net_Change_in_Price><Trade_Volume>5414</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>76.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MREO</Symbol><CUSIP>589492107</CUSIP><Open_Price>0</Open_Price><High_Price>.51</High_Price><Low_Price>.41</Low_Price><Last_Price>.51</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>179462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRK</Symbol><CUSIP>58933Y105</CUSIP><Open_Price>105.32</Open_Price><High_Price>106.61</High_Price><Low_Price>104.47</Low_Price><Last_Price>106.45</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>2703419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRKR</Symbol><CUSIP>57055L206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.52</Net_Change_in_Price><Trade_Volume>131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.49</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRM</Symbol><CUSIP>58510H103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRNA</Symbol><CUSIP>60770K107</CUSIP><Open_Price>0</Open_Price><High_Price>31.32</High_Price><Low_Price>29.89</Low_Price><Last_Price>30.87</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>154556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRP</Symbol><CUSIP>601137102</CUSIP><Open_Price>29.78</Open_Price><High_Price>29.97</High_Price><Low_Price>29.53</Low_Price><Last_Price>29.83</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>643615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRSN</Symbol><CUSIP>59045L205</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-28.81</Net_Change_in_Price><Trade_Volume>254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRT</Symbol><CUSIP>573134103</CUSIP><Open_Price>2.31</Open_Price><High_Price>2.31</High_Price><Low_Price>2.31</Low_Price><Last_Price>2.31</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRTN</Symbol><CUSIP>573075108</CUSIP><Open_Price>0</Open_Price><High_Price>11.49</High_Price><Low_Price>11.31</Low_Price><Last_Price>11.46</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>14565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.35</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>11.56</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRVI</Symbol><CUSIP>56600D107</CUSIP><Open_Price>0</Open_Price><High_Price>3.44</High_Price><Low_Price>3.3</Low_Price><Last_Price>3.41</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>25459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.36</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>3.44</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRVL</Symbol><CUSIP>573874104</CUSIP><Open_Price>0</Open_Price><High_Price>90.03</High_Price><Low_Price>86.84</Low_Price><Last_Price>89.37</Last_Price><Net_Change_in_Price>4.36</Net_Change_in_Price><Trade_Volume>170545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.27</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>89.44</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MRX</Symbol><CUSIP>G5S37H101</CUSIP><Open_Price>0</Open_Price><High_Price>38.36</High_Price><Low_Price>37.91</Low_Price><Last_Price>37.92</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>3099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.61</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>38.3</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS</Symbol><CUSIP>617446448</CUSIP><Open_Price>177.7</Open_Price><High_Price>181.95</High_Price><Low_Price>177.21</Low_Price><Last_Price>181.9</Last_Price><Net_Change_in_Price>4.37</Net_Change_in_Price><Trade_Volume>1686937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRA</Symbol><CUSIP>61747S504</CUSIP><Open_Price>19.31</Open_Price><High_Price>19.53</High_Price><Low_Price>19.31</Low_Price><Last_Price>19.52</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>41475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRE</Symbol><CUSIP>61762V200</CUSIP><Open_Price>25.3</Open_Price><High_Price>25.47</High_Price><Low_Price>25.3</Low_Price><Last_Price>25.47</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>44871</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRF</Symbol><CUSIP>61763E207</CUSIP><Open_Price>25.18</Open_Price><High_Price>25.19</High_Price><Low_Price>25.15</Low_Price><Last_Price>25.18</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>13722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRI</Symbol><CUSIP>61761J406</CUSIP><Open_Price>25.03</Open_Price><High_Price>25.1</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.1</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>30622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRK</Symbol><CUSIP>61762V606</CUSIP><Open_Price>24.55</Open_Price><High_Price>24.7</High_Price><Low_Price>24.52</Low_Price><Last_Price>24.65</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>16015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRL</Symbol><CUSIP>61762V804</CUSIP><Open_Price>20.48</Open_Price><High_Price>20.73</High_Price><Low_Price>20.48</Low_Price><Last_Price>20.73</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>9632</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRO</Symbol><CUSIP>61762V861</CUSIP><Open_Price>17.67</Open_Price><High_Price>17.84</High_Price><Low_Price>17.67</Low_Price><Last_Price>17.76</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>24762</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRP</Symbol><CUSIP>61762V853</CUSIP><Open_Price>25.51</Open_Price><High_Price>25.57</High_Price><Low_Price>25.51</Low_Price><Last_Price>25.55</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>5629</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MS PRQ</Symbol><CUSIP>61762V838</CUSIP><Open_Price>26.23</Open_Price><High_Price>26.3</High_Price><Low_Price>26.11</Low_Price><Last_Price>26.19</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>9582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSA</Symbol><CUSIP>553498106</CUSIP><Open_Price>160.23</Open_Price><High_Price>163.21</High_Price><Low_Price>159.93</Low_Price><Last_Price>162.24</Last_Price><Net_Change_in_Price>2.1</Net_Change_in_Price><Trade_Volume>76924</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSAI</Symbol><CUSIP>456948108</CUSIP><Open_Price>0</Open_Price><High_Price>.32</High_Price><Low_Price>.29</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>30920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.29</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>.32</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSB</Symbol><CUSIP>590672101</CUSIP><Open_Price>38.83</Open_Price><High_Price>41.39</High_Price><Low_Price>38.53</Low_Price><Last_Price>39.58</Last_Price><Net_Change_in_Price>1.06</Net_Change_in_Price><Trade_Volume>11056</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSBI</Symbol><CUSIP>597742105</CUSIP><Open_Price>0</Open_Price><High_Price>21.37</High_Price><Low_Price>20.9</Low_Price><Last_Price>21.17</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>16819</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>21.36</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSC</Symbol><CUSIP>86389T106</CUSIP><Open_Price>3.53</Open_Price><High_Price>3.53</High_Price><Low_Price>3.53</Low_Price><Last_Price>3.53</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSCI</Symbol><CUSIP>55354G100</CUSIP><Open_Price>571.57</Open_Price><High_Price>571.57</High_Price><Low_Price>563</Low_Price><Last_Price>565.25</Last_Price><Net_Change_in_Price>-8.48</Net_Change_in_Price><Trade_Volume>104200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSD</Symbol><CUSIP>61744H105</CUSIP><Open_Price>7.4</Open_Price><High_Price>7.41</High_Price><Low_Price>7.36</Low_Price><Last_Price>7.37</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>15616</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSDD</Symbol><CUSIP>38747R389</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>85.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>88.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSDL</Symbol><CUSIP>61774A103</CUSIP><Open_Price>16.5</Open_Price><High_Price>16.59</High_Price><Low_Price>16.26</Low_Price><Last_Price>16.46</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>166077</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSEX</Symbol><CUSIP>596680108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-50.58</Net_Change_in_Price><Trade_Volume>913</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>50.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFD</Symbol><CUSIP>25461A403</CUSIP><Open_Price>0</Open_Price><High_Price>11.84</High_Price><Low_Price>11.53</Low_Price><Last_Price>11.79</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>24749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.77</Closing_Bid_Price><Closing_Bid_Size>6500</Closing_Bid_Size><Closing_Ask_Price>11.79</Closing_Ask_Price><Closing_Ask_Size>13000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFL</Symbol><CUSIP>38747R736</CUSIP><Open_Price>0</Open_Price><High_Price>26.91</High_Price><Low_Price>25.7</Low_Price><Last_Price>25.92</Last_Price><Net_Change_in_Price>-1.26</Net_Change_in_Price><Trade_Volume>10374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.87</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFO</Symbol><CUSIP>88634T428</CUSIP><Open_Price>15.04</Open_Price><High_Price>15.05</High_Price><Low_Price>15.03</Low_Price><Last_Price>15.04</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>9719</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFT</Symbol><CUSIP>594918104</CUSIP><Open_Price>0</Open_Price><High_Price>484.49</High_Price><Low_Price>470.16</Low_Price><Last_Price>472.93</Last_Price><Net_Change_in_Price>-10.66</Net_Change_in_Price><Trade_Volume>277287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>472.45</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>473.15</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFU</Symbol><CUSIP>25461A866</CUSIP><Open_Price>0</Open_Price><High_Price>41.47</High_Price><Low_Price>39.19</Low_Price><Last_Price>39.55</Last_Price><Net_Change_in_Price>-1.89</Net_Change_in_Price><Trade_Volume>9313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.72</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>62.65</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFW</Symbol><CUSIP>77926X734</CUSIP><Open_Price>39.61</Open_Price><High_Price>39.61</High_Price><Low_Price>39.61</Low_Price><Last_Price>39.61</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>65</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSFX</Symbol><CUSIP>26923N579</CUSIP><Open_Price>26.32</Open_Price><High_Price>26.32</High_Price><Low_Price>25.81</Low_Price><Last_Price>25.96</Last_Price><Net_Change_in_Price>-1.39</Net_Change_in_Price><Trade_Volume>6936</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSGE</Symbol><CUSIP>558256103</CUSIP><Open_Price>53.9</Open_Price><High_Price>54.36</High_Price><Low_Price>52.98</Low_Price><Last_Price>54.34</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>84696</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSGM</Symbol><CUSIP>62011B201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.1</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSGS</Symbol><CUSIP>55825T103</CUSIP><Open_Price>258.23</Open_Price><High_Price>259.26</High_Price><Low_Price>255.9</Low_Price><Last_Price>258.86</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>39735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSI</Symbol><CUSIP>620076307</CUSIP><Open_Price>383.32</Open_Price><High_Price>383.91</High_Price><Low_Price>380.1</Low_Price><Last_Price>381.02</Last_Price><Net_Change_in_Price>-2.3</Net_Change_in_Price><Trade_Volume>210676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSIF</Symbol><CUSIP>55374X208</CUSIP><Open_Price>13.32</Open_Price><High_Price>13.51</High_Price><Low_Price>13.23</Low_Price><Last_Price>13.46</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>44940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSLC</Symbol><CUSIP>61769L858</CUSIP><Open_Price>54.36</Open_Price><High_Price>54.51</High_Price><Low_Price>54.31</Low_Price><Last_Price>54.5</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSM</Symbol><CUSIP>553530106</CUSIP><Open_Price>84.46</Open_Price><High_Price>86.32</High_Price><Low_Price>83.61</Low_Price><Last_Price>85.84</Last_Price><Net_Change_in_Price>1.74</Net_Change_in_Price><Trade_Volume>235339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSOS</Symbol><CUSIP>00768Y453</CUSIP><Open_Price>4.77</Open_Price><High_Price>4.88</High_Price><Low_Price>4.72</Low_Price><Last_Price>4.79</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>39769</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSOX</Symbol><CUSIP>00768Y289</CUSIP><Open_Price>4.52</Open_Price><High_Price>4.72</High_Price><Low_Price>4.48</Low_Price><Last_Price>4.58</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>7998</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSS</Symbol><CUSIP>560667107</CUSIP><Open_Price>0</Open_Price><High_Price>.3</High_Price><Low_Price>.3</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.32</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MST</Symbol><CUSIP>88636W270</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.86</Net_Change_in_Price><Trade_Volume>880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTP</Symbol><CUSIP>38747R397</CUSIP><Open_Price>0</Open_Price><High_Price>2.94</High_Price><Low_Price>2.73</Low_Price><Last_Price>2.94</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.9</Closing_Bid_Price><Closing_Bid_Size>4500</Closing_Bid_Size><Closing_Ask_Price>2.97</Closing_Ask_Price><Closing_Ask_Size>4500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTR</Symbol><CUSIP>594972408</CUSIP><Open_Price>0</Open_Price><High_Price>160.73</High_Price><Low_Price>149.84</Low_Price><Last_Price>157.23</Last_Price><Net_Change_in_Price>5.22</Net_Change_in_Price><Trade_Volume>199446</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>157.02</Closing_Bid_Price><Closing_Bid_Size>120</Closing_Bid_Size><Closing_Ask_Price>157.33</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTU</Symbol><CUSIP>26923N173</CUSIP><Open_Price>8.51</Open_Price><High_Price>9.25</High_Price><Low_Price>8.09</Low_Price><Last_Price>8.89</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>186293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTW</Symbol><CUSIP>77926X593</CUSIP><Open_Price>9.78</Open_Price><High_Price>10.36</High_Price><Low_Price>9.78</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>7916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTX</Symbol><CUSIP>88636J253</CUSIP><Open_Price>0</Open_Price><High_Price>4.27</High_Price><Low_Price>3.74</Low_Price><Last_Price>4.1</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>3060211</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.09</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>4.1</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTY</Symbol><CUSIP>88636X732</CUSIP><Open_Price>29.64</Open_Price><High_Price>30.67</High_Price><Low_Price>29.17</Low_Price><Last_Price>30.07</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>26303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSTZ</Symbol><CUSIP>26923N413</CUSIP><Open_Price>16.55</Open_Price><High_Price>17.6</High_Price><Low_Price>15.2</Low_Price><Last_Price>15.94</Last_Price><Net_Change_in_Price>-1.17</Net_Change_in_Price><Trade_Volume>112061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MSW</Symbol><CUSIP>G61440106</CUSIP><Open_Price>0</Open_Price><High_Price>1.02</High_Price><Low_Price>1</Low_Price><Last_Price>1</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2401</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MT</Symbol><CUSIP>03938L203</CUSIP><Open_Price>46.57</Open_Price><High_Price>47.22</High_Price><Low_Price>46.57</Low_Price><Last_Price>47.2</Last_Price><Net_Change_in_Price>1.63</Net_Change_in_Price><Trade_Volume>189389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTA</Symbol><CUSIP>59124U605</CUSIP><Open_Price>7.87</Open_Price><High_Price>7.9</High_Price><Low_Price>7.5</Low_Price><Last_Price>7.74</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>11998</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTB</Symbol><CUSIP>55261F104</CUSIP><Open_Price>200.96</Open_Price><High_Price>204.81</High_Price><Low_Price>200</Low_Price><Last_Price>204.04</Last_Price><Net_Change_in_Price>2.56</Net_Change_in_Price><Trade_Volume>233439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTB PRH</Symbol><CUSIP>55261F872</CUSIP><Open_Price>24.64</Open_Price><High_Price>24.76</High_Price><Low_Price>24.64</Low_Price><Last_Price>24.66</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>6727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTB PRJ</Symbol><CUSIP>55261F864</CUSIP><Open_Price>26.59</Open_Price><High_Price>26.65</High_Price><Low_Price>26.52</Low_Price><Last_Price>26.62</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>7211</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTB PRK</Symbol><CUSIP>55261F849</CUSIP><Open_Price>25.75</Open_Price><High_Price>25.75</High_Price><Low_Price>25.57</Low_Price><Last_Price>25.62</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>7448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTBA</Symbol><CUSIP>82889N525</CUSIP><Open_Price>50.43</Open_Price><High_Price>50.43</High_Price><Low_Price>50.42</Low_Price><Last_Price>50.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTC</Symbol><CUSIP>G6181K122</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTCH</Symbol><CUSIP>57667L107</CUSIP><Open_Price>0</Open_Price><High_Price>32.36</High_Price><Low_Price>31.67</Low_Price><Last_Price>31.74</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>84312</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTD</Symbol><CUSIP>592688105</CUSIP><Open_Price>1398.87</Open_Price><High_Price>1412.7</High_Price><Low_Price>1385.89</Low_Price><Last_Price>1411.39</Last_Price><Net_Change_in_Price>17.2</Net_Change_in_Price><Trade_Volume>47526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTDR</Symbol><CUSIP>576485205</CUSIP><Open_Price>42.37</Open_Price><High_Price>43.58</High_Price><Low_Price>41.86</Low_Price><Last_Price>43.36</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>660627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTEN</Symbol><CUSIP>G6S85D109</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.85</Low_Price><Last_Price>.85</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1033</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTEX</Symbol><CUSIP>563771203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>6.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTG</Symbol><CUSIP>552848103</CUSIP><Open_Price>29.14</Open_Price><High_Price>29.29</High_Price><Low_Price>28.82</Low_Price><Last_Price>29.15</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>515973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTH</Symbol><CUSIP>59001A102</CUSIP><Open_Price>65.66</Open_Price><High_Price>66.37</High_Price><Low_Price>65.26</Low_Price><Last_Price>66.23</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>174073</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTLS</Symbol><CUSIP>57667T100</CUSIP><Open_Price>0</Open_Price><High_Price>5.47</High_Price><Low_Price>5.44</Low_Price><Last_Price>5.44</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTN</Symbol><CUSIP>91879Q109</CUSIP><Open_Price>132.67</Open_Price><High_Price>135.93</High_Price><Low_Price>129.66</Low_Price><Last_Price>133.96</Last_Price><Net_Change_in_Price>1.16</Net_Change_in_Price><Trade_Volume>295700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTR</Symbol><CUSIP>590660106</CUSIP><Open_Price>4.32</Open_Price><High_Price>4.32</High_Price><Low_Price>4.24</Low_Price><Last_Price>4.24</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTRN</Symbol><CUSIP>576690101</CUSIP><Open_Price>125.53</Open_Price><High_Price>128.78</High_Price><Low_Price>125.53</Low_Price><Last_Price>128.53</Last_Price><Net_Change_in_Price>4.21</Net_Change_in_Price><Trade_Volume>30253</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTRX</Symbol><CUSIP>576853105</CUSIP><Open_Price>0</Open_Price><High_Price>12.04</High_Price><Low_Price>11.78</Low_Price><Last_Price>12.04</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>4973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.93</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.17</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTSI</Symbol><CUSIP>55405Y100</CUSIP><Open_Price>0</Open_Price><High_Price>176.8</High_Price><Low_Price>172.62</Low_Price><Last_Price>175.54</Last_Price><Net_Change_in_Price>4.19</Net_Change_in_Price><Trade_Volume>24710</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>173.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>176.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTUM</Symbol><CUSIP>46432F396</CUSIP><Open_Price>253.06</Open_Price><High_Price>253.45</High_Price><Low_Price>250.6</Low_Price><Last_Price>252.64</Last_Price><Net_Change_in_Price>2.36</Net_Change_in_Price><Trade_Volume>55184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTUS</Symbol><CUSIP>887399103</CUSIP><Open_Price>17.33</Open_Price><High_Price>17.84</High_Price><Low_Price>17.26</Low_Price><Last_Price>17.79</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>97488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTVA</Symbol><CUSIP>64132R503</CUSIP><Open_Price>0</Open_Price><High_Price>8.28</High_Price><Low_Price>8.28</Low_Price><Last_Price>8.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>8.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTW</Symbol><CUSIP>563571405</CUSIP><Open_Price>12.05</Open_Price><High_Price>12.43</High_Price><Low_Price>12</Low_Price><Last_Price>12.21</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>69079</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTX</Symbol><CUSIP>603158106</CUSIP><Open_Price>61.08</Open_Price><High_Price>61.27</High_Price><Low_Price>60.31</Low_Price><Last_Price>61.15</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>53959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MTZ</Symbol><CUSIP>576323109</CUSIP><Open_Price>220.01</Open_Price><High_Price>228.24</High_Price><Low_Price>220.01</Low_Price><Last_Price>227.65</Last_Price><Net_Change_in_Price>10.28</Net_Change_in_Price><Trade_Volume>143735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MU</Symbol><CUSIP>595112103</CUSIP><Open_Price>0</Open_Price><High_Price>315.45</High_Price><Low_Price>295.31</Low_Price><Last_Price>315.34</Last_Price><Net_Change_in_Price>29.85</Net_Change_in_Price><Trade_Volume>342909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>314.94</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>316.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUA</Symbol><CUSIP>09254J102</CUSIP><Open_Price>10.73</Open_Price><High_Price>10.73</High_Price><Low_Price>10.65</Low_Price><Last_Price>10.68</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>13120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUB</Symbol><CUSIP>464288414</CUSIP><Open_Price>107.2</Open_Price><High_Price>107.24</High_Price><Low_Price>107.14</Low_Price><Last_Price>107.24</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>44859</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUC</Symbol><CUSIP>09254L107</CUSIP><Open_Price>10.65</Open_Price><High_Price>10.69</High_Price><Low_Price>10.62</Low_Price><Last_Price>10.69</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>45736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUD</Symbol><CUSIP>25461A510</CUSIP><Open_Price>0</Open_Price><High_Price>5.55</High_Price><Low_Price>5.24</Low_Price><Last_Price>5.24</Last_Price><Net_Change_in_Price>-.6</Net_Change_in_Price><Trade_Volume>254187</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.23</Closing_Bid_Price><Closing_Bid_Size>15100</Closing_Bid_Size><Closing_Ask_Price>5.25</Closing_Ask_Price><Closing_Ask_Size>15100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUE</Symbol><CUSIP>09254C107</CUSIP><Open_Price>10.01</Open_Price><High_Price>10.02</High_Price><Low_Price>9.98</Low_Price><Last_Price>9.98</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>7209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUFG</Symbol><CUSIP>606822104</CUSIP><Open_Price>15.93</Open_Price><High_Price>16.01</High_Price><Low_Price>15.85</Low_Price><Last_Price>15.97</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>850834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUJ</Symbol><CUSIP>09254X101</CUSIP><Open_Price>11.92</Open_Price><High_Price>11.94</High_Price><Low_Price>11.91</Low_Price><Last_Price>11.94</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>14586</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MULL</Symbol><CUSIP>38747R678</CUSIP><Open_Price>0</Open_Price><High_Price>103.71</High_Price><Low_Price>99.92</Low_Price><Last_Price>103.71</Last_Price><Net_Change_in_Price>11.94</Net_Change_in_Price><Trade_Volume>2794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>108.28</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>108.78</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUNI</Symbol><CUSIP>72201R866</CUSIP><Open_Price>52.45</Open_Price><High_Price>52.46</High_Price><Low_Price>52.44</Low_Price><Last_Price>52.45</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>4572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUR</Symbol><CUSIP>626717102</CUSIP><Open_Price>31.27</Open_Price><High_Price>32.5</High_Price><Low_Price>31.03</Low_Price><Last_Price>32.49</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>577331</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUSA</Symbol><CUSIP>626755102</CUSIP><Open_Price>402.73</Open_Price><High_Price>407.91</High_Price><Low_Price>401.1</Low_Price><Last_Price>405.33</Last_Price><Net_Change_in_Price>1.81</Net_Change_in_Price><Trade_Volume>111202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUSE</Symbol><CUSIP>29287L866</CUSIP><Open_Price>50.35</Open_Price><High_Price>50.35</High_Price><Low_Price>50.13</Low_Price><Last_Price>50.13</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUU</Symbol><CUSIP>25461A528</CUSIP><Open_Price>0</Open_Price><High_Price>121.96</High_Price><Low_Price>109.99</Low_Price><Last_Price>121.96</Last_Price><Net_Change_in_Price>21.11</Net_Change_in_Price><Trade_Volume>9401</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>122.13</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MUX</Symbol><CUSIP>58039P305</CUSIP><Open_Price>19.09</Open_Price><High_Price>19.16</High_Price><Low_Price>17.73</Low_Price><Last_Price>18.68</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>214625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVBF</Symbol><CUSIP>553810102</CUSIP><Open_Price>0</Open_Price><High_Price>25.44</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.44</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>1558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVF</Symbol><CUSIP>09253R105</CUSIP><Open_Price>6.91</Open_Price><High_Price>6.93</High_Price><Low_Price>6.89</Low_Price><Last_Price>6.9</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>17432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVIS</Symbol><CUSIP>594960304</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.84</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>18838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.87</Closing_Bid_Price><Closing_Bid_Size>4700</Closing_Bid_Size><Closing_Ask_Price>.9</Closing_Ask_Price><Closing_Ask_Size>4700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVLL</Symbol><CUSIP>38747R520</CUSIP><Open_Price>0</Open_Price><High_Price>23.8</High_Price><Low_Price>22.48</Low_Price><Last_Price>23.8</Last_Price><Net_Change_in_Price>2.21</Net_Change_in_Price><Trade_Volume>1314</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.97</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>24.41</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVO</Symbol><CUSIP>553859109</CUSIP><Open_Price>1.24</Open_Price><High_Price>1.4</High_Price><Low_Price>1.22</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>50701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVST</Symbol><CUSIP>59516C106</CUSIP><Open_Price>0</Open_Price><High_Price>2.87</High_Price><Low_Price>2.78</Low_Price><Last_Price>2.82</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>67729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.82</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVSTW</Symbol><CUSIP>59516C114</CUSIP><Open_Price>0</Open_Price><High_Price>.14</High_Price><Low_Price>.13</Low_Price><Last_Price>.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVT</Symbol><CUSIP>09253T101</CUSIP><Open_Price>10.78</Open_Price><High_Price>10.78</High_Price><Low_Price>10.66</Low_Price><Last_Price>10.7</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>7121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MVV</Symbol><CUSIP>74347R404</CUSIP><Open_Price>70.4</Open_Price><High_Price>71.06</High_Price><Low_Price>70.4</Low_Price><Last_Price>71.06</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>323</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MWA</Symbol><CUSIP>624758108</CUSIP><Open_Price>23.85</Open_Price><High_Price>24.03</High_Price><Low_Price>23.74</Low_Price><Last_Price>23.94</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>304083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MWG</Symbol><CUSIP>G6362F108</CUSIP><Open_Price>.26</Open_Price><High_Price>.28</High_Price><Low_Price>.26</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MX</Symbol><CUSIP>55933J203</CUSIP><Open_Price>2.57</Open_Price><High_Price>2.69</High_Price><Low_Price>2.57</Low_Price><Last_Price>2.68</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>55892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MXCT</Symbol><CUSIP>57777K106</CUSIP><Open_Price>0</Open_Price><High_Price>1.56</High_Price><Low_Price>1.53</Low_Price><Last_Price>1.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.54</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>1.55</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MXE</Symbol><CUSIP>592834105</CUSIP><Open_Price>12.35</Open_Price><High_Price>12.5</High_Price><Low_Price>12.35</Low_Price><Last_Price>12.5</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MXF</Symbol><CUSIP>592835102</CUSIP><Open_Price>20.34</Open_Price><High_Price>20.34</High_Price><Low_Price>20.2</Low_Price><Last_Price>20.24</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>2894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MXL</Symbol><CUSIP>57776J100</CUSIP><Open_Price>0</Open_Price><High_Price>18.49</High_Price><Low_Price>17.95</Low_Price><Last_Price>18.49</Last_Price><Net_Change_in_Price>1.05</Net_Change_in_Price><Trade_Volume>8315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.33</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.67</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYD</Symbol><CUSIP>09253W104</CUSIP><Open_Price>10.44</Open_Price><High_Price>10.5</High_Price><Low_Price>10.44</Low_Price><Last_Price>10.46</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>20848</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYE</Symbol><CUSIP>628464109</CUSIP><Open_Price>18.74</Open_Price><High_Price>18.8</High_Price><Low_Price>18.16</Low_Price><Last_Price>18.61</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>132315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYFW</Symbol><CUSIP>33751L105</CUSIP><Open_Price>0</Open_Price><High_Price>26.63</High_Price><Low_Price>26.08</Low_Price><Last_Price>26.63</Last_Price><Net_Change_in_Price>-.98</Net_Change_in_Price><Trade_Volume>2609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYGN</Symbol><CUSIP>62855J104</CUSIP><Open_Price>0</Open_Price><High_Price>6.3</High_Price><Low_Price>6.11</Low_Price><Last_Price>6.11</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>17185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.07</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>6.21</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYI</Symbol><CUSIP>09254E103</CUSIP><Open_Price>10.87</Open_Price><High_Price>10.93</High_Price><Low_Price>10.87</Low_Price><Last_Price>10.9</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>24380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYMK</Symbol><CUSIP>78470P598</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/18/2025</Last_Trade_Date><Closing_Bid_Price>24.84</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>25.3</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYN</Symbol><CUSIP>09255E102</CUSIP><Open_Price>9.95</Open_Price><High_Price>9.95</High_Price><Low_Price>9.91</Low_Price><Last_Price>9.94</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>13713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYNZ</Symbol><CUSIP>N5436L119</CUSIP><Open_Price>0</Open_Price><High_Price>1.22</High_Price><Low_Price>1.13</Low_Price><Last_Price>1.22</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.9</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.46</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYO</Symbol><CUSIP>62857J201</CUSIP><Open_Price>.96</Open_Price><High_Price>1.02</High_Price><Low_Price>.96</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>5335</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYPS</Symbol><CUSIP>72815G108</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.65</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>767</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.64</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYRG</Symbol><CUSIP>55405W104</CUSIP><Open_Price>0</Open_Price><High_Price>226.2</High_Price><Low_Price>225.29</Low_Price><Last_Price>225.29</Last_Price><Net_Change_in_Price>6.5</Net_Change_in_Price><Trade_Volume>2146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>224.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>228.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYSE</Symbol><CUSIP>23816M206</CUSIP><Open_Price>0</Open_Price><High_Price>1.78</High_Price><Low_Price>1.78</Low_Price><Last_Price>1.78</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MYSZ</Symbol><CUSIP>62844N406</CUSIP><Open_Price>0</Open_Price><High_Price>.81</High_Price><Low_Price>.76</Low_Price><Last_Price>.81</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>MZTI</Symbol><CUSIP>513847103</CUSIP><Open_Price>0</Open_Price><High_Price>165.9</High_Price><Low_Price>165.9</Low_Price><Last_Price>165.9</Last_Price><Net_Change_in_Price>1.67</Net_Change_in_Price><Trade_Volume>1440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>162.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>166.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAAS</Symbol><CUSIP>62955X409</CUSIP><Open_Price>0</Open_Price><High_Price>3.25</High_Price><Low_Price>3.19</Low_Price><Last_Price>3.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NABL</Symbol><CUSIP>62878D100</CUSIP><Open_Price>7.56</Open_Price><High_Price>7.67</High_Price><Low_Price>7.27</Low_Price><Last_Price>7.3</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>270992</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAC</Symbol><CUSIP>67066Y105</CUSIP><Open_Price>11.89</Open_Price><High_Price>11.89</High_Price><Low_Price>11.78</Low_Price><Last_Price>11.84</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>112490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAD</Symbol><CUSIP>67066V101</CUSIP><Open_Price>12.06</Open_Price><High_Price>12.06</High_Price><Low_Price>12</Low_Price><Last_Price>12.03</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>90015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAGE</Symbol><CUSIP>171077407</CUSIP><Open_Price>0</Open_Price><High_Price>6.38</High_Price><Low_Price>6.18</Low_Price><Last_Price>6.26</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>20838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.19</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>6.33</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAIL</Symbol><CUSIP>25490K596</CUSIP><Open_Price>49.73</Open_Price><High_Price>51.98</High_Price><Low_Price>48.95</Low_Price><Last_Price>51.38</Last_Price><Net_Change_in_Price>1.74</Net_Change_in_Price><Trade_Volume>6959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAK</Symbol><CUSIP>66510M204</CUSIP><Open_Price>1.99</Open_Price><High_Price>2.03</High_Price><Low_Price>1.89</Low_Price><Last_Price>1.95</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>275168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAKA</Symbol><CUSIP>49457M106</CUSIP><Open_Price>0</Open_Price><High_Price>.41</High_Price><Low_Price>.36</Low_Price><Last_Price>.4</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>35641</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.4</Closing_Bid_Price><Closing_Bid_Size>9300</Closing_Bid_Size><Closing_Ask_Price>.42</Closing_Ask_Price><Closing_Ask_Size>9600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAMI</Symbol><CUSIP>47760D102</CUSIP><Open_Price>0</Open_Price><High_Price>.76</High_Price><Low_Price>.76</Low_Price><Last_Price>.76</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.63</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAMM</Symbol><CUSIP>G63638103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>90</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAMS</Symbol><CUSIP>N62509109</CUSIP><Open_Price>0</Open_Price><High_Price>35.37</High_Price><Low_Price>34.35</Low_Price><Last_Price>35.17</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>11921</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.79</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.57</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAN</Symbol><CUSIP>67066X107</CUSIP><Open_Price>11.36</Open_Price><High_Price>11.36</High_Price><Low_Price>11.28</Low_Price><Last_Price>11.3</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>12396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NANC</Symbol><CUSIP>886364199</CUSIP><Open_Price>45.56</Open_Price><High_Price>45.56</High_Price><Low_Price>45.56</Low_Price><Last_Price>45.56</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAPR</Symbol><CUSIP>45782C334</CUSIP><Open_Price>53.71</Open_Price><High_Price>53.71</High_Price><Low_Price>53.7</Low_Price><Last_Price>53.7</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAT</Symbol><CUSIP>G65773106</CUSIP><Open_Price>3.45</Open_Price><High_Price>3.45</High_Price><Low_Price>3.36</Low_Price><Last_Price>3.37</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>687649</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NATH</Symbol><CUSIP>632347100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-93.35</Net_Change_in_Price><Trade_Volume>36</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>93.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NATL</Symbol><CUSIP>63001N106</CUSIP><Open_Price>37.96</Open_Price><High_Price>38.15</High_Price><Low_Price>36.78</Low_Price><Last_Price>37.23</Last_Price><Net_Change_in_Price>-.88</Net_Change_in_Price><Trade_Volume>140578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NATR</Symbol><CUSIP>639027101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAUG</Symbol><CUSIP>45783Y129</CUSIP><Open_Price>29.47</Open_Price><High_Price>29.52</High_Price><Low_Price>29.47</Low_Price><Last_Price>29.51</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAUT</Symbol><CUSIP>63909J108</CUSIP><Open_Price>0</Open_Price><High_Price>1.96</High_Price><Low_Price>1.9</Low_Price><Last_Price>1.92</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>12854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.87</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.95</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAVI</Symbol><CUSIP>63938C108</CUSIP><Open_Price>0</Open_Price><High_Price>12.95</High_Price><Low_Price>12.75</Low_Price><Last_Price>12.78</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>24600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.65</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>12.89</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAVN</Symbol><CUSIP>639193101</CUSIP><Open_Price>0</Open_Price><High_Price>16.6</High_Price><Low_Price>16.13</Low_Price><Last_Price>16.27</Last_Price><Net_Change_in_Price>-.83</Net_Change_in_Price><Trade_Volume>13161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.08</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.42</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NAZ</Symbol><CUSIP>67061W104</CUSIP><Open_Price>11.92</Open_Price><High_Price>11.92</High_Price><Low_Price>11.88</Low_Price><Last_Price>11.9</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NB</Symbol><CUSIP>654484609</CUSIP><Open_Price>0</Open_Price><High_Price>5.98</High_Price><Low_Price>5.36</Low_Price><Last_Price>5.95</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>51079</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.86</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>6.02</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBB</Symbol><CUSIP>67074C103</CUSIP><Open_Price>15.8</Open_Price><High_Price>15.8</High_Price><Low_Price>15.78</Low_Price><Last_Price>15.78</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>4870</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBBK</Symbol><CUSIP>63945M107</CUSIP><Open_Price>0</Open_Price><High_Price>19.6</High_Price><Low_Price>19.52</Low_Price><Last_Price>19.52</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>2382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.34</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>19.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBHC</Symbol><CUSIP>633707104</CUSIP><Open_Price>37.94</Open_Price><High_Price>38.11</High_Price><Low_Price>37.62</Low_Price><Last_Price>37.9</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>85929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBIG</Symbol><CUSIP>88340C677</CUSIP><Open_Price>0</Open_Price><High_Price>7.44</High_Price><Low_Price>6.87</Low_Price><Last_Price>7.39</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>5316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.34</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>7.4</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBIL</Symbol><CUSIP>38747R215</CUSIP><Open_Price>0</Open_Price><High_Price>10.47</High_Price><Low_Price>9.73</Low_Price><Last_Price>10.38</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>4884</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBIS</Symbol><CUSIP>N97284108</CUSIP><Open_Price>0</Open_Price><High_Price>90.69</High_Price><Low_Price>86.08</Low_Price><Last_Price>89.93</Last_Price><Net_Change_in_Price>6.21</Net_Change_in_Price><Trade_Volume>100536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>90.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBIX</Symbol><CUSIP>64125C109</CUSIP><Open_Price>0</Open_Price><High_Price>141.06</High_Price><Low_Price>138.98</Low_Price><Last_Price>140.37</Last_Price><Net_Change_in_Price>-1.54</Net_Change_in_Price><Trade_Volume>15317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>139.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>141.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBN</Symbol><CUSIP>66405S100</CUSIP><Open_Price>0</Open_Price><High_Price>103.91</High_Price><Low_Price>102.59</Low_Price><Last_Price>102.59</Last_Price><Net_Change_in_Price>-1.75</Net_Change_in_Price><Trade_Volume>1390</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>104.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBP</Symbol><CUSIP>44975P103</CUSIP><Open_Price>0</Open_Price><High_Price>4.35</High_Price><Low_Price>4.15</Low_Price><Last_Price>4.29</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>8155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.24</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>4.35</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBR</Symbol><CUSIP>G6359F137</CUSIP><Open_Price>54.4</Open_Price><High_Price>56.5</High_Price><Low_Price>53.62</Low_Price><Last_Price>55.4</Last_Price><Net_Change_in_Price>1.1</Net_Change_in_Price><Trade_Volume>106440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBSD</Symbol><CUSIP>64135A887</CUSIP><Open_Price>51.18</Open_Price><High_Price>51.18</High_Price><Low_Price>51.15</Low_Price><Last_Price>51.18</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBTB</Symbol><CUSIP>628778102</CUSIP><Open_Price>0</Open_Price><High_Price>41.76</High_Price><Low_Price>41.34</Low_Price><Last_Price>41.76</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>41.99</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBTX</Symbol><CUSIP>63009J107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBXG</Symbol><CUSIP>64133Q108</CUSIP><Open_Price>14.63</Open_Price><High_Price>14.73</High_Price><Low_Price>14.44</Low_Price><Last_Price>14.59</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>55554</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NBY</Symbol><CUSIP>66987P409</CUSIP><Open_Price>5.51</Open_Price><High_Price>6.02</High_Price><Low_Price>5.51</Low_Price><Last_Price>5.83</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>3150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NC</Symbol><CUSIP>629579103</CUSIP><Open_Price>49.49</Open_Price><High_Price>49.49</High_Price><Low_Price>47.89</Low_Price><Last_Price>47.89</Last_Price><Net_Change_in_Price>-1.15</Net_Change_in_Price><Trade_Volume>1517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCA</Symbol><CUSIP>67062C107</CUSIP><Open_Price>8.97</Open_Price><High_Price>9.04</High_Price><Low_Price>8.95</Low_Price><Last_Price>9.01</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>12416</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCDL</Symbol><CUSIP>67090S108</CUSIP><Open_Price>13.38</Open_Price><High_Price>13.57</High_Price><Low_Price>13.19</Low_Price><Last_Price>13.49</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>64572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCEL</Symbol><CUSIP>H5835A109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.47</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCI</Symbol><CUSIP>G6421C120</CUSIP><Open_Price>0</Open_Price><High_Price>1.15</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCL</Symbol><CUSIP>66373M408</CUSIP><Open_Price>.29</Open_Price><High_Price>.31</High_Price><Low_Price>.28</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>14931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCLH</Symbol><CUSIP>G66721104</CUSIP><Open_Price>22.48</Open_Price><High_Price>22.97</High_Price><Low_Price>22.22</Low_Price><Last_Price>22.78</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>2258364</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCMI</Symbol><CUSIP>635309206</CUSIP><Open_Price>0</Open_Price><High_Price>3.92</High_Price><Low_Price>3.82</Low_Price><Last_Price>3.85</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>11538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.8</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>3.89</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCNA</Symbol><CUSIP>67022C304</CUSIP><Open_Price>0</Open_Price><High_Price>3.74</High_Price><Low_Price>3.65</Low_Price><Last_Price>3.66</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1442</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCNO</Symbol><CUSIP>63947X101</CUSIP><Open_Price>0</Open_Price><High_Price>25.57</High_Price><Low_Price>24.63</Low_Price><Last_Price>24.67</Last_Price><Net_Change_in_Price>-.97</Net_Change_in_Price><Trade_Volume>32088</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCPL</Symbol><CUSIP>64113L202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>54</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCSM</Symbol><CUSIP>628877201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>37.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>41.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCT</Symbol><CUSIP>G48049103</CUSIP><Open_Price>0</Open_Price><High_Price>.21</High_Price><Low_Price>.21</Low_Price><Last_Price>.21</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCTY</Symbol><CUSIP>88337K401</CUSIP><Open_Price>0</Open_Price><High_Price>6.59</High_Price><Low_Price>6.59</Low_Price><Last_Price>6.59</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>171</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCV</Symbol><CUSIP>92838X805</CUSIP><Open_Price>15.26</Open_Price><High_Price>15.29</High_Price><Low_Price>15.21</Low_Price><Last_Price>15.28</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>12458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCV PRA</Symbol><CUSIP>92838X706</CUSIP><Open_Price>21.38</Open_Price><High_Price>21.46</High_Price><Low_Price>21.3</Low_Price><Last_Price>21.46</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCZ</Symbol><CUSIP>92838U801</CUSIP><Open_Price>13.86</Open_Price><High_Price>13.94</High_Price><Low_Price>13.85</Low_Price><Last_Price>13.93</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>7678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NCZ PRA</Symbol><CUSIP>92838U702</CUSIP><Open_Price>20.5</Open_Price><High_Price>20.62</High_Price><Low_Price>20.5</Low_Price><Last_Price>20.62</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>518</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDAA</Symbol><CUSIP>886364256</CUSIP><Open_Price>0</Open_Price><High_Price>21.29</High_Price><Low_Price>21.29</Low_Price><Last_Price>21.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/10/2025</Last_Trade_Date><Closing_Bid_Price>21.86</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>21.92</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDAQ</Symbol><CUSIP>631103108</CUSIP><Open_Price>0</Open_Price><High_Price>96.86</High_Price><Low_Price>95.83</Low_Price><Last_Price>96.65</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>40478</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.58</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>96.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDIV</Symbol><CUSIP>032108730</CUSIP><Open_Price>27.31</Open_Price><High_Price>27.42</High_Price><Low_Price>27.31</Low_Price><Last_Price>27.42</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDLS</Symbol><CUSIP>65540B105</CUSIP><Open_Price>0</Open_Price><High_Price>.75</High_Price><Low_Price>.73</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.73</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>.77</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDMO</Symbol><CUSIP>67079X102</CUSIP><Open_Price>10.11</Open_Price><High_Price>10.11</High_Price><Low_Price>10.05</Low_Price><Last_Price>10.1</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>22869</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDOW</Symbol><CUSIP>19423L458</CUSIP><Open_Price>27.71</Open_Price><High_Price>27.73</High_Price><Low_Price>27.71</Low_Price><Last_Price>27.73</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDRA</Symbol><CUSIP>29273B500</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>3.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NDSN</Symbol><CUSIP>655663102</CUSIP><Open_Price>0</Open_Price><High_Price>241.47</High_Price><Low_Price>239.8</Low_Price><Last_Price>241.06</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>3393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>239.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>242.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NE</Symbol><CUSIP>G65431127</CUSIP><Open_Price>28.23</Open_Price><High_Price>29.26</High_Price><Low_Price>27.88</Low_Price><Last_Price>29</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>508583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NE WS</Symbol><CUSIP>G65431135</CUSIP><Open_Price>19.18</Open_Price><High_Price>19.14</High_Price><Low_Price>19.14</Low_Price><Last_Price>19.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NE WSA</Symbol><CUSIP>G65431150</CUSIP><Open_Price>8.66</Open_Price><High_Price>8.66</High_Price><Low_Price>8.59</Low_Price><Last_Price>8.59</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEA</Symbol><CUSIP>670657105</CUSIP><Open_Price>11.67</Open_Price><High_Price>11.67</High_Price><Low_Price>11.6</Low_Price><Last_Price>11.65</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>138708</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEAR</Symbol><CUSIP>46431W507</CUSIP><Open_Price>51.11</Open_Price><High_Price>51.12</High_Price><Low_Price>51.11</Low_Price><Last_Price>51.12</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>5735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEBX</Symbol><CUSIP>46092D673</CUSIP><Open_Price>30.27</Open_Price><High_Price>32.92</High_Price><Low_Price>30.17</Low_Price><Last_Price>32.46</Last_Price><Net_Change_in_Price>4.14</Net_Change_in_Price><Trade_Volume>11488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NECB</Symbol><CUSIP>664121100</CUSIP><Open_Price>0</Open_Price><High_Price>22.66</High_Price><Low_Price>22.65</Low_Price><Last_Price>22.65</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEE</Symbol><CUSIP>65339F101</CUSIP><Open_Price>80.45</Open_Price><High_Price>81.01</High_Price><Low_Price>79.6</Low_Price><Last_Price>80.93</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>3647021</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEE PRN</Symbol><CUSIP>65339K860</CUSIP><Open_Price>23.82</Open_Price><High_Price>24.07</High_Price><Low_Price>23.82</Low_Price><Last_Price>23.92</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>9997</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEE PRS</Symbol><CUSIP>65339F663</CUSIP><Open_Price>51.77</Open_Price><High_Price>51.82</High_Price><Low_Price>51.7</Low_Price><Last_Price>51.82</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEE PRT</Symbol><CUSIP>65339F119</CUSIP><Open_Price>48.32</Open_Price><High_Price>48.9</High_Price><Low_Price>48.23</Low_Price><Last_Price>48.9</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEE PRU</Symbol><CUSIP>65339K837</CUSIP><Open_Price>25.42</Open_Price><High_Price>25.42</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.41</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>5790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEGG</Symbol><CUSIP>G6483G209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-53.05</Net_Change_in_Price><Trade_Volume>848</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>59.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEHI</Symbol><CUSIP>78433H535</CUSIP><Open_Price>0</Open_Price><High_Price>48.29</High_Price><Low_Price>48.29</Low_Price><Last_Price>48.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEM</Symbol><CUSIP>651639106</CUSIP><Open_Price>101.58</Open_Price><High_Price>101.67</High_Price><Low_Price>98.25</Low_Price><Last_Price>101.22</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>2147245</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEMG</Symbol><CUSIP>882927189</CUSIP><Open_Price>0</Open_Price><High_Price>18.57</High_Price><Low_Price>18.57</Low_Price><Last_Price>18.57</Last_Price><Net_Change_in_Price>18.57</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.12</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>19.47</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEO</Symbol><CUSIP>64049M209</CUSIP><Open_Price>0</Open_Price><High_Price>11.88</High_Price><Low_Price>11.43</Low_Price><Last_Price>11.76</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>39739</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.61</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>11.86</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEOG</Symbol><CUSIP>640491106</CUSIP><Open_Price>0</Open_Price><High_Price>7.08</High_Price><Low_Price>6.9</Low_Price><Last_Price>7.01</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>46668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.95</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>7.08</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEON</Symbol><CUSIP>64051M709</CUSIP><Open_Price>0</Open_Price><High_Price>1.82</High_Price><Low_Price>1.78</Low_Price><Last_Price>1.81</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>5896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.77</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.87</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEOV</Symbol><CUSIP>640655106</CUSIP><Open_Price>0</Open_Price><High_Price>3.35</High_Price><Low_Price>3.07</Low_Price><Last_Price>3.29</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>1751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.23</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEPH</Symbol><CUSIP>640671400</CUSIP><Open_Price>0</Open_Price><High_Price>4.9</High_Price><Low_Price>4.9</Low_Price><Last_Price>4.9</Last_Price><Net_Change_in_Price>4.9</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.96</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NERV</Symbol><CUSIP>603380205</CUSIP><Open_Price>0</Open_Price><High_Price>4.15</High_Price><Low_Price>4.15</Low_Price><Last_Price>4.15</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NESR</Symbol><CUSIP>G6375R107</CUSIP><Open_Price>0</Open_Price><High_Price>15.82</High_Price><Low_Price>15.47</Low_Price><Last_Price>15.79</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>9205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.63</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>15.92</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NET</Symbol><CUSIP>18915M107</CUSIP><Open_Price>198.9</Open_Price><High_Price>200.21</High_Price><Low_Price>193.34</Low_Price><Last_Price>196.02</Last_Price><Net_Change_in_Price>-1.13</Net_Change_in_Price><Trade_Volume>437519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NETX</Symbol><CUSIP>46092D558</CUSIP><Open_Price>18.28</Open_Price><High_Price>18.28</High_Price><Low_Price>18.28</Low_Price><Last_Price>18.28</Last_Price><Net_Change_in_Price>-1.25</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEU</Symbol><CUSIP>651587107</CUSIP><Open_Price>688.92</Open_Price><High_Price>693.61</High_Price><Low_Price>685.52</Low_Price><Last_Price>687.75</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>37248</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEUP</Symbol><CUSIP>64136E102</CUSIP><Open_Price>0</Open_Price><High_Price>3.85</High_Price><Low_Price>3.85</Low_Price><Last_Price>3.85</Last_Price><Net_Change_in_Price>3.85</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEWP</Symbol><CUSIP>64782A107</CUSIP><Open_Price>3.58</Open_Price><High_Price>3.61</High_Price><Low_Price>3.29</Low_Price><Last_Price>3.42</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>29786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEWT</Symbol><CUSIP>652526203</CUSIP><Open_Price>0</Open_Price><High_Price>11.45</High_Price><Low_Price>11.37</Low_Price><Last_Price>11.41</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>3587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEWTG</Symbol><CUSIP>652526880</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-25.02</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEWTP</Symbol><CUSIP>652526864</CUSIP><Open_Price>0</Open_Price><High_Price>22.63</High_Price><Low_Price>22.63</Low_Price><Last_Price>22.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>23.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEWTZ</Symbol><CUSIP>652526708</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>28.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEWZ</Symbol><CUSIP>02072L235</CUSIP><Open_Price>0</Open_Price><High_Price>27.13</High_Price><Low_Price>27.13</Low_Price><Last_Price>27.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>27.47</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>27.52</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEXA</Symbol><CUSIP>L67359106</CUSIP><Open_Price>9</Open_Price><High_Price>9.15</High_Price><Low_Price>8.72</Low_Price><Last_Price>8.79</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>205383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEXM</Symbol><CUSIP>65346E204</CUSIP><Open_Price>0</Open_Price><High_Price>4</High_Price><Low_Price>3.94</Low_Price><Last_Price>3.94</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEXN</Symbol><CUSIP>M8T80P204</CUSIP><Open_Price>0</Open_Price><High_Price>6.55</High_Price><Low_Price>6.29</Low_Price><Last_Price>6.32</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>5136</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.25</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.37</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NEXT</Symbol><CUSIP>65342K105</CUSIP><Open_Price>0</Open_Price><High_Price>5.43</High_Price><Low_Price>5.24</Low_Price><Last_Price>5.39</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>47957</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.33</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>5.44</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFBK</Symbol><CUSIP>66611T108</CUSIP><Open_Price>0</Open_Price><High_Price>11.42</High_Price><Low_Price>11.23</Low_Price><Last_Price>11.3</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>5960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.43</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFE</Symbol><CUSIP>644393100</CUSIP><Open_Price>0</Open_Price><High_Price>1.14</High_Price><Low_Price>1.11</Low_Price><Last_Price>1.12</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>46598</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.11</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>1.13</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFEB</Symbol><CUSIP>45784N791</CUSIP><Open_Price>28.02</Open_Price><High_Price>28.02</High_Price><Low_Price>28.02</Low_Price><Last_Price>28.02</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFG</Symbol><CUSIP>636180101</CUSIP><Open_Price>80.03</Open_Price><High_Price>82.41</High_Price><Low_Price>79.51</Low_Price><Last_Price>82.06</Last_Price><Net_Change_in_Price>2</Net_Change_in_Price><Trade_Volume>222189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFGC</Symbol><CUSIP>64440N103</CUSIP><Open_Price>3.09</Open_Price><High_Price>3.09</High_Price><Low_Price>2.91</Low_Price><Last_Price>3.01</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>52367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFJ</Symbol><CUSIP>92840R101</CUSIP><Open_Price>12.93</Open_Price><High_Price>12.96</High_Price><Low_Price>12.91</Low_Price><Last_Price>12.96</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>20641</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFLT</Symbol><CUSIP>26923G707</CUSIP><Open_Price>23.06</Open_Price><High_Price>23.08</High_Price><Low_Price>23.06</Low_Price><Last_Price>23.08</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>608</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFLU</Symbol><CUSIP>26923N447</CUSIP><Open_Price>31.44</Open_Price><High_Price>31.57</High_Price><Low_Price>30.53</Low_Price><Last_Price>30.56</Last_Price><Net_Change_in_Price>-1.89</Net_Change_in_Price><Trade_Volume>1440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFLW</Symbol><CUSIP>77926X643</CUSIP><Open_Price>26.57</Open_Price><High_Price>26.61</High_Price><Low_Price>26.45</Low_Price><Last_Price>26.45</Last_Price><Net_Change_in_Price>-.95</Net_Change_in_Price><Trade_Volume>446</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFLX</Symbol><CUSIP>64110L106</CUSIP><Open_Price>0</Open_Price><High_Price>94.11</High_Price><Low_Price>90.82</Low_Price><Last_Price>91</Last_Price><Net_Change_in_Price>-2.74</Net_Change_in_Price><Trade_Volume>446603</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.95</Closing_Bid_Price><Closing_Bid_Size>10</Closing_Bid_Size><Closing_Ask_Price>91.03</Closing_Ask_Price><Closing_Ask_Size>10</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFLY</Symbol><CUSIP>88634T782</CUSIP><Open_Price>11.83</Open_Price><High_Price>11.83</High_Price><Low_Price>11.63</Low_Price><Last_Price>11.63</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>12781</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFRA</Symbol><CUSIP>33939L795</CUSIP><Open_Price>60.57</Open_Price><High_Price>60.57</High_Price><Low_Price>60.57</Low_Price><Last_Price>60.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFXL</Symbol><CUSIP>25461A882</CUSIP><Open_Price>0</Open_Price><High_Price>30.05</High_Price><Low_Price>28.71</Low_Price><Last_Price>28.71</Last_Price><Net_Change_in_Price>-2.09</Net_Change_in_Price><Trade_Volume>2074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.74</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>28.85</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NFXS</Symbol><CUSIP>25461A205</CUSIP><Open_Price>0</Open_Price><High_Price>17.77</High_Price><Low_Price>17.3</Low_Price><Last_Price>17.77</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>2337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.79</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>17.84</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NG</Symbol><CUSIP>66987E206</CUSIP><Open_Price>9.42</Open_Price><High_Price>9.44</High_Price><Low_Price>8.93</Low_Price><Last_Price>9.19</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>23316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGD</Symbol><CUSIP>644535106</CUSIP><Open_Price>8.97</Open_Price><High_Price>9.07</High_Price><Low_Price>8.3</Low_Price><Last_Price>8.58</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>467523</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGG</Symbol><CUSIP>636274409</CUSIP><Open_Price>78.1</Open_Price><High_Price>78.96</High_Price><Low_Price>77.9</Low_Price><Last_Price>78.7</Last_Price><Net_Change_in_Price>1.35</Net_Change_in_Price><Trade_Volume>98902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGL</Symbol><CUSIP>62913M107</CUSIP><Open_Price>9.91</Open_Price><High_Price>10.01</High_Price><Low_Price>9.89</Low_Price><Last_Price>9.9</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>21853</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGL PRB</Symbol><CUSIP>62913M206</CUSIP><Open_Price>24.01</Open_Price><High_Price>24.37</High_Price><Low_Price>24.01</Low_Price><Last_Price>24.37</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>1161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGL PRC</Symbol><CUSIP>62913M305</CUSIP><Open_Price>24.41</Open_Price><High_Price>24.8</High_Price><Low_Price>24.3</Low_Price><Last_Price>24.8</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGNE</Symbol><CUSIP>64135M105</CUSIP><Open_Price>0</Open_Price><High_Price>20.95</High_Price><Low_Price>20.13</Low_Price><Last_Price>20.26</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>1560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGS</Symbol><CUSIP>63886Q109</CUSIP><Open_Price>33.67</Open_Price><High_Price>34.45</High_Price><Low_Price>33.67</Low_Price><Last_Price>34.39</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>25872</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGVC</Symbol><CUSIP>63888U108</CUSIP><Open_Price>24.97</Open_Price><High_Price>25.18</High_Price><Low_Price>24.61</Low_Price><Last_Price>24.7</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>95083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NGVT</Symbol><CUSIP>45688C107</CUSIP><Open_Price>59.93</Open_Price><High_Price>60.17</High_Price><Low_Price>59.04</Low_Price><Last_Price>60.09</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>95438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NHC</Symbol><CUSIP>635906100</CUSIP><Open_Price>133.46</Open_Price><High_Price>133.46</High_Price><Low_Price>133.46</Low_Price><Last_Price>133.46</Last_Price><Net_Change_in_Price>-4.8</Net_Change_in_Price><Trade_Volume>1344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NHI</Symbol><CUSIP>63633D104</CUSIP><Open_Price>75.92</Open_Price><High_Price>77.27</High_Price><Low_Price>75.48</Low_Price><Last_Price>76.85</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>95731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NHIC</Symbol><CUSIP>G6486E102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10.36</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NHS</Symbol><CUSIP>64128C106</CUSIP><Open_Price>7.41</Open_Price><High_Price>7.41</High_Price><Low_Price>7.38</Low_Price><Last_Price>7.4</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>3809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NHTC</Symbol><CUSIP>63888P406</CUSIP><Open_Price>0</Open_Price><High_Price>3</High_Price><Low_Price>3</Low_Price><Last_Price>3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NI</Symbol><CUSIP>65473P105</CUSIP><Open_Price>41.76</Open_Price><High_Price>42.35</High_Price><Low_Price>41.48</Low_Price><Last_Price>42.16</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>1185041</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIC</Symbol><CUSIP>65406E102</CUSIP><Open_Price>120.92</Open_Price><High_Price>121.34</High_Price><Low_Price>119.38</Low_Price><Last_Price>120.49</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>33810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NICE</Symbol><CUSIP>653656108</CUSIP><Open_Price>0</Open_Price><High_Price>112.85</High_Price><Low_Price>110.5</Low_Price><Last_Price>111.88</Last_Price><Net_Change_in_Price>-1.55</Net_Change_in_Price><Trade_Volume>19211</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>110.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>113.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIE</Symbol><CUSIP>92841M101</CUSIP><Open_Price>25.02</Open_Price><High_Price>25.12</High_Price><Low_Price>24.96</Low_Price><Last_Price>24.97</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>8620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIKL</Symbol><CUSIP>85208P600</CUSIP><Open_Price>0</Open_Price><High_Price>16.62</High_Price><Low_Price>16.52</Low_Price><Last_Price>16.62</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>1765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIM</Symbol><CUSIP>67061T101</CUSIP><Open_Price>9.3</Open_Price><High_Price>9.3</High_Price><Low_Price>9.27</Low_Price><Last_Price>9.28</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>608</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NINE</Symbol><CUSIP>65441V101</CUSIP><Open_Price>.35</Open_Price><High_Price>.37</High_Price><Low_Price>.33</Low_Price><Last_Price>.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>58777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIO</Symbol><CUSIP>62914V106</CUSIP><Open_Price>5.33</Open_Price><High_Price>5.37</High_Price><Low_Price>5.09</Low_Price><Last_Price>5.14</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>4662192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIOG</Symbol><CUSIP>88340F506</CUSIP><Open_Price>0</Open_Price><High_Price>16.57</High_Price><Low_Price>16.57</Low_Price><Last_Price>16.57</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.34</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.68</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIPG</Symbol><CUSIP>654503101</CUSIP><Open_Price>0</Open_Price><High_Price>1.13</High_Price><Low_Price>1.13</Low_Price><Last_Price>1.13</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIQ</Symbol><CUSIP>G63755105</CUSIP><Open_Price>16.46</Open_Price><High_Price>16.61</High_Price><Low_Price>15.74</Low_Price><Last_Price>15.78</Last_Price><Net_Change_in_Price>-.71</Net_Change_in_Price><Trade_Volume>494551</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NISN</Symbol><CUSIP>G6593L122</CUSIP><Open_Price>0</Open_Price><High_Price>1.03</High_Price><Low_Price>1.03</Low_Price><Last_Price>1.03</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NITO</Symbol><CUSIP>80512Q501</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIU</Symbol><CUSIP>65481N100</CUSIP><Open_Price>0</Open_Price><High_Price>3.17</High_Price><Low_Price>3.11</Low_Price><Last_Price>3.14</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>6488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.1</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>3.18</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIVF</Symbol><CUSIP>G0544E402</CUSIP><Open_Price>0</Open_Price><High_Price>.64</High_Price><Low_Price>.64</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIXT</Symbol><CUSIP>02072L227</CUSIP><Open_Price>0</Open_Price><High_Price>26.51</High_Price><Low_Price>26.51</Low_Price><Last_Price>26.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>26.71</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>26.75</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NIXX</Symbol><CUSIP>75630B402</CUSIP><Open_Price>0</Open_Price><High_Price>1.03</High_Price><Low_Price>1</Low_Price><Last_Price>1.03</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>2318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.07</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NJAN</Symbol><CUSIP>45782C466</CUSIP><Open_Price>54.76</Open_Price><High_Price>54.76</High_Price><Low_Price>54.76</Low_Price><Last_Price>54.76</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NJR</Symbol><CUSIP>646025106</CUSIP><Open_Price>46.03</Open_Price><High_Price>46.25</High_Price><Low_Price>45.44</Low_Price><Last_Price>45.98</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>177951</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NKE</Symbol><CUSIP>654106103</CUSIP><Open_Price>63.98</Open_Price><High_Price>64.1</High_Price><Low_Price>62.56</Low_Price><Last_Price>63.28</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>4807260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NKLR</Symbol><CUSIP>N85083108</CUSIP><Open_Price>0</Open_Price><High_Price>5.26</High_Price><Low_Price>4.78</Low_Price><Last_Price>5.22</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>4655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NKSH</Symbol><CUSIP>634865109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NKTR</Symbol><CUSIP>640268306</CUSIP><Open_Price>0</Open_Price><High_Price>43.88</High_Price><Low_Price>41.73</Low_Price><Last_Price>43.29</Last_Price><Net_Change_in_Price>1.14</Net_Change_in_Price><Trade_Volume>10138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.91</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>43.82</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NKTX</Symbol><CUSIP>65487U108</CUSIP><Open_Price>0</Open_Price><High_Price>1.9</High_Price><Low_Price>1.84</Low_Price><Last_Price>1.88</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>12944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.85</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>1.9</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NKX</Symbol><CUSIP>670651108</CUSIP><Open_Price>12.48</Open_Price><High_Price>12.48</High_Price><Low_Price>12.44</Low_Price><Last_Price>12.47</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>35783</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NL</Symbol><CUSIP>629156407</CUSIP><Open_Price>5.49</Open_Price><High_Price>5.49</High_Price><Low_Price>5.36</Low_Price><Last_Price>5.46</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLOP</Symbol><CUSIP>64110Y108</CUSIP><Open_Price>20.8</Open_Price><High_Price>21.19</High_Price><Low_Price>20.62</Low_Price><Last_Price>20.83</Last_Price><Net_Change_in_Price>-4.96</Net_Change_in_Price><Trade_Volume>85882</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLR</Symbol><CUSIP>92189F601</CUSIP><Open_Price>126.68</Open_Price><High_Price>133.35</High_Price><Low_Price>126.53</Low_Price><Last_Price>132.96</Last_Price><Net_Change_in_Price>8.96</Net_Change_in_Price><Trade_Volume>21528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLY</Symbol><CUSIP>035710839</CUSIP><Open_Price>22.37</Open_Price><High_Price>23.01</High_Price><Low_Price>22.25</Low_Price><Last_Price>22.9</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>2690738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLY PRF</Symbol><CUSIP>035710870</CUSIP><Open_Price>25.56</Open_Price><High_Price>25.71</High_Price><Low_Price>25.56</Low_Price><Last_Price>25.71</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>13289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLY PRG</Symbol><CUSIP>035710862</CUSIP><Open_Price>24.91</Open_Price><High_Price>25.06</High_Price><Low_Price>24.9</Low_Price><Last_Price>25.04</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>2910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLY PRI</Symbol><CUSIP>035710847</CUSIP><Open_Price>25.5</Open_Price><High_Price>25.62</High_Price><Low_Price>25.48</Low_Price><Last_Price>25.58</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>51702</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NLY PRJ</Symbol><CUSIP>035710821</CUSIP><Open_Price>25.98</Open_Price><High_Price>26.11</High_Price><Low_Price>25.98</Low_Price><Last_Price>26.05</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>11338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMAI</Symbol><CUSIP>670750108</CUSIP><Open_Price>13.13</Open_Price><High_Price>13.13</High_Price><Low_Price>12.95</Low_Price><Last_Price>12.96</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>17075</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMAX</Symbol><CUSIP>65250K105</CUSIP><Open_Price>7.77</Open_Price><High_Price>7.98</High_Price><Low_Price>7.68</Low_Price><Last_Price>7.88</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>152083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMBL</Symbol><CUSIP>45259A779</CUSIP><Open_Price>0</Open_Price><High_Price>20.08</High_Price><Low_Price>20.08</Low_Price><Last_Price>20.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMCO</Symbol><CUSIP>670663103</CUSIP><Open_Price>10.25</Open_Price><High_Price>10.26</High_Price><Low_Price>10.22</Low_Price><Last_Price>10.26</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>22669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMFC</Symbol><CUSIP>647551100</CUSIP><Open_Price>0</Open_Price><High_Price>9.36</High_Price><Low_Price>9.15</Low_Price><Last_Price>9.22</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>36236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.14</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>9.31</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMFCZ</Symbol><CUSIP>647551308</CUSIP><Open_Price>0</Open_Price><High_Price>25.67</High_Price><Low_Price>25.51</Low_Price><Last_Price>25.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.31</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>25.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMG</Symbol><CUSIP>66979W842</CUSIP><Open_Price>2.5</Open_Price><High_Price>2.6</High_Price><Low_Price>2.46</Low_Price><Last_Price>2.6</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>125913</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMI</Symbol><CUSIP>67062J102</CUSIP><Open_Price>9.95</Open_Price><High_Price>9.98</High_Price><Low_Price>9.95</Low_Price><Last_Price>9.97</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMIH</Symbol><CUSIP>629209305</CUSIP><Open_Price>0</Open_Price><High_Price>40.69</High_Price><Low_Price>40.32</Low_Price><Last_Price>40.67</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>1791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.88</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NML</Symbol><CUSIP>64129H104</CUSIP><Open_Price>8.47</Open_Price><High_Price>8.56</High_Price><Low_Price>8.46</Low_Price><Last_Price>8.56</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>5967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMM</Symbol><CUSIP>Y62267409</CUSIP><Open_Price>52.24</Open_Price><High_Price>52.56</High_Price><Low_Price>51.31</Low_Price><Last_Price>51.39</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>24249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMPAR</Symbol><CUSIP>G6375X112</CUSIP><Open_Price>0</Open_Price><High_Price>.22</High_Price><Low_Price>.22</Low_Price><Last_Price>.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/04/2025</Last_Trade_Date><Closing_Bid_Price>.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMR</Symbol><CUSIP>65535H208</CUSIP><Open_Price>8.45</Open_Price><High_Price>8.5</High_Price><Low_Price>8.42</Low_Price><Last_Price>8.45</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>290607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMRA</Symbol><CUSIP>640979100</CUSIP><Open_Price>0</Open_Price><High_Price>1.79</High_Price><Low_Price>1.59</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>39083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.63</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>1.68</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMRK</Symbol><CUSIP>65158N102</CUSIP><Open_Price>0</Open_Price><High_Price>17.29</High_Price><Low_Price>16.92</Low_Price><Last_Price>16.97</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>11791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.8</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.13</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMS</Symbol><CUSIP>670734102</CUSIP><Open_Price>11.72</Open_Price><High_Price>11.72</High_Price><Low_Price>11.68</Low_Price><Last_Price>11.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2069</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMT</Symbol><CUSIP>67061E104</CUSIP><Open_Price>11.36</Open_Price><High_Price>11.36</High_Price><Low_Price>11.29</Low_Price><Last_Price>11.31</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMTC</Symbol><CUSIP>64130M209</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.79</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NMZ</Symbol><CUSIP>670682103</CUSIP><Open_Price>10.25</Open_Price><High_Price>10.25</High_Price><Low_Price>10.17</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>53207</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NN</Symbol><CUSIP>65345N106</CUSIP><Open_Price>0</Open_Price><High_Price>16.65</High_Price><Low_Price>15.87</Low_Price><Last_Price>16.21</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>14472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.06</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.36</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNAVW</Symbol><CUSIP>65345N114</CUSIP><Open_Price>0</Open_Price><High_Price>6.85</High_Price><Low_Price>6.85</Low_Price><Last_Price>6.85</Last_Price><Net_Change_in_Price>6.85</Net_Change_in_Price><Trade_Volume>4000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNBR</Symbol><CUSIP>629337106</CUSIP><Open_Price>0</Open_Price><High_Price>1.35</High_Price><Low_Price>1.29</Low_Price><Last_Price>1.35</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.28</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.39</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNDM</Symbol><CUSIP>63008G203</CUSIP><Open_Price>0</Open_Price><High_Price>1.6</High_Price><Low_Price>1.56</Low_Price><Last_Price>1.57</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>84625</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.56</Closing_Bid_Price><Closing_Bid_Size>4100</Closing_Bid_Size><Closing_Ask_Price>1.59</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNE</Symbol><CUSIP>63010H108</CUSIP><Open_Price>0</Open_Price><High_Price>27.58</High_Price><Low_Price>24.3</Low_Price><Last_Price>27.57</Last_Price><Net_Change_in_Price>3.57</Net_Change_in_Price><Trade_Volume>15240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.25</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>27.89</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNI</Symbol><CUSIP>64031N108</CUSIP><Open_Price>132.69</Open_Price><High_Price>132.7</High_Price><Low_Price>128.69</Low_Price><Last_Price>128.99</Last_Price><Net_Change_in_Price>-3.97</Net_Change_in_Price><Trade_Volume>29023</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNN</Symbol><CUSIP>637417106</CUSIP><Open_Price>39.51</Open_Price><High_Price>39.79</High_Price><Low_Price>39.15</Low_Price><Last_Price>39.53</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>538609</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNNN</Symbol><CUSIP>G0367B105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNOV</Symbol><CUSIP>45784N874</CUSIP><Open_Price>28.68</Open_Price><High_Price>28.69</High_Price><Low_Price>28.68</Low_Price><Last_Price>28.69</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>581</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNOX</Symbol><CUSIP>M70700105</CUSIP><Open_Price>0</Open_Price><High_Price>2.86</High_Price><Low_Price>2.8</Low_Price><Last_Price>2.84</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>20676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.81</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>2.88</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNVC</Symbol><CUSIP>630087302</CUSIP><Open_Price>1.17</Open_Price><High_Price>1.23</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.22</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>7810</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NNY</Symbol><CUSIP>67062M105</CUSIP><Open_Price>8.64</Open_Price><High_Price>8.64</High_Price><Low_Price>8.52</Low_Price><Last_Price>8.54</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>8471</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOA</Symbol><CUSIP>656811106</CUSIP><Open_Price>14.48</Open_Price><High_Price>14.72</High_Price><Low_Price>14.27</Low_Price><Last_Price>14.69</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>40305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOAH</Symbol><CUSIP>65487X102</CUSIP><Open_Price>10.28</Open_Price><High_Price>10.67</High_Price><Low_Price>10.28</Low_Price><Last_Price>10.63</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>23701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOBL</Symbol><CUSIP>74348A467</CUSIP><Open_Price>104.03</Open_Price><High_Price>104.7</High_Price><Low_Price>103.43</Low_Price><Last_Price>104.48</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>15432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOC</Symbol><CUSIP>666807102</CUSIP><Open_Price>569.59</Open_Price><High_Price>585.85</High_Price><Low_Price>566.01</Low_Price><Last_Price>585.66</Last_Price><Net_Change_in_Price>15.45</Net_Change_in_Price><Trade_Volume>135051</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NODK</Symbol><CUSIP>65342T106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOG</Symbol><CUSIP>665531307</CUSIP><Open_Price>21.5</Open_Price><High_Price>22.06</High_Price><Low_Price>21.32</Low_Price><Last_Price>22.01</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>657895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOK</Symbol><CUSIP>654902204</CUSIP><Open_Price>6.59</Open_Price><High_Price>6.66</High_Price><Low_Price>6.48</Low_Price><Last_Price>6.51</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3200302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOM</Symbol><CUSIP>67060Q108</CUSIP><Open_Price>11.82</Open_Price><High_Price>11.88</High_Price><Low_Price>11.82</Low_Price><Last_Price>11.87</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOMA</Symbol><CUSIP>65531Y106</CUSIP><Open_Price>0</Open_Price><High_Price>4.34</High_Price><Low_Price>4.31</Low_Price><Last_Price>4.34</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOMD</Symbol><CUSIP>G6564A105</CUSIP><Open_Price>12.52</Open_Price><High_Price>12.52</High_Price><Low_Price>12.14</Low_Price><Last_Price>12.16</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>338221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOTE</Symbol><CUSIP>337655302</CUSIP><Open_Price>1.49</Open_Price><High_Price>1.66</High_Price><Low_Price>1.46</Low_Price><Last_Price>1.59</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>29222</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOTE WS</Symbol><CUSIP>337655112</CUSIP><Open_Price>.03</Open_Price><High_Price>.03</High_Price><Low_Price>.03</Low_Price><Last_Price>.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOTV</Symbol><CUSIP>45783Q100</CUSIP><Open_Price>0</Open_Price><High_Price>.54</High_Price><Low_Price>.53</Low_Price><Last_Price>.54</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.53</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>.55</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOV</Symbol><CUSIP>62955J103</CUSIP><Open_Price>15.72</Open_Price><High_Price>16.51</High_Price><Low_Price>15.6</Low_Price><Last_Price>16.41</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>1006988</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOVT</Symbol><CUSIP>67000B104</CUSIP><Open_Price>0</Open_Price><High_Price>119.44</High_Price><Low_Price>110.85</Low_Price><Last_Price>111.19</Last_Price><Net_Change_in_Price>-7.75</Net_Change_in_Price><Trade_Volume>13162</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>110.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>112.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOW</Symbol><CUSIP>81762P102</CUSIP><Open_Price>153.08</Open_Price><High_Price>153.11</High_Price><Low_Price>145.65</Low_Price><Last_Price>147.45</Last_Price><Net_Change_in_Price>-5.74</Net_Change_in_Price><Trade_Volume>2022233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NOWL</Symbol><CUSIP>38747R454</CUSIP><Open_Price>0</Open_Price><High_Price>13.21</High_Price><Low_Price>13.21</Low_Price><Last_Price>13.21</Last_Price><Net_Change_in_Price>13.21</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.04</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>13.4</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NP</Symbol><CUSIP>64073B103</CUSIP><Open_Price>29.19</Open_Price><High_Price>29.27</High_Price><Low_Price>27.18</Low_Price><Last_Price>27.79</Last_Price><Net_Change_in_Price>-1.37</Net_Change_in_Price><Trade_Volume>108103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPB</Symbol><CUSIP>66661N886</CUSIP><Open_Price>16.76</Open_Price><High_Price>16.76</High_Price><Low_Price>16.49</Low_Price><Last_Price>16.67</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>57733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPCE</Symbol><CUSIP>641288105</CUSIP><Open_Price>0</Open_Price><High_Price>15.19</High_Price><Low_Price>15.15</Low_Price><Last_Price>15.15</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>1125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.02</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>15.36</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPCT</Symbol><CUSIP>67080D103</CUSIP><Open_Price>10.18</Open_Price><High_Price>10.23</High_Price><Low_Price>10.16</Low_Price><Last_Price>10.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPFD</Symbol><CUSIP>67080R102</CUSIP><Open_Price>19.04</Open_Price><High_Price>19.08</High_Price><Low_Price>19</Low_Price><Last_Price>19.05</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>16845</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPK</Symbol><CUSIP>637215104</CUSIP><Open_Price>106.31</Open_Price><High_Price>109.89</High_Price><Low_Price>105.99</Low_Price><Last_Price>107</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>11968</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPKI</Symbol><CUSIP>651718504</CUSIP><Open_Price>12.02</Open_Price><High_Price>12.12</High_Price><Low_Price>11.84</Low_Price><Last_Price>12.1</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>140835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPO</Symbol><CUSIP>29355X107</CUSIP><Open_Price>213.69</Open_Price><High_Price>219.23</High_Price><Low_Price>213.69</Low_Price><Last_Price>219.21</Last_Price><Net_Change_in_Price>5.08</Net_Change_in_Price><Trade_Volume>23336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPV</Symbol><CUSIP>67064R102</CUSIP><Open_Price>11.1</Open_Price><High_Price>11.11</High_Price><Low_Price>11.06</Low_Price><Last_Price>11.11</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPWR</Symbol><CUSIP>64107A105</CUSIP><Open_Price>2.32</Open_Price><High_Price>2.54</High_Price><Low_Price>2.3</Low_Price><Last_Price>2.51</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>419990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NPWR WS</Symbol><CUSIP>64107A113</CUSIP><Open_Price>.59</Open_Price><High_Price>.59</High_Price><Low_Price>.51</Low_Price><Last_Price>.51</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NQP</Symbol><CUSIP>670972108</CUSIP><Open_Price>11.88</Open_Price><High_Price>11.93</High_Price><Low_Price>11.87</Low_Price><Last_Price>11.91</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>6950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRC</Symbol><CUSIP>637372202</CUSIP><Open_Price>0</Open_Price><High_Price>18.42</High_Price><Low_Price>17.91</Low_Price><Last_Price>17.91</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRDS</Symbol><CUSIP>64082B102</CUSIP><Open_Price>0</Open_Price><High_Price>13.5</High_Price><Low_Price>12.91</Low_Price><Last_Price>12.92</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>15661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.8</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>13.06</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRDY</Symbol><CUSIP>64081V109</CUSIP><Open_Price>1.04</Open_Price><High_Price>1.05</High_Price><Low_Price>1.01</Low_Price><Last_Price>1.02</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>205555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NREF</Symbol><CUSIP>65342V101</CUSIP><Open_Price>14.12</Open_Price><High_Price>14.32</High_Price><Low_Price>14.02</Low_Price><Last_Price>14.09</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>8591</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NREF PRA</Symbol><CUSIP>65342V408</CUSIP><Open_Price>23.89</Open_Price><High_Price>24.12</High_Price><Low_Price>23.89</Low_Price><Last_Price>24.12</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRG</Symbol><CUSIP>629377508</CUSIP><Open_Price>161.58</Open_Price><High_Price>166.57</High_Price><Low_Price>161.55</Low_Price><Last_Price>166.16</Last_Price><Net_Change_in_Price>6.92</Net_Change_in_Price><Trade_Volume>458270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRGU</Symbol><CUSIP>063679427</CUSIP><Open_Price>18.66</Open_Price><High_Price>18.66</High_Price><Low_Price>18.66</Low_Price><Last_Price>18.66</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRGV</Symbol><CUSIP>29280W109</CUSIP><Open_Price>4.66</Open_Price><High_Price>4.91</High_Price><Low_Price>4.41</Low_Price><Last_Price>4.89</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>853978</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRIM</Symbol><CUSIP>666762109</CUSIP><Open_Price>0</Open_Price><High_Price>26.56</High_Price><Low_Price>26.39</Low_Price><Last_Price>26.54</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>1660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRIX</Symbol><CUSIP>67080M103</CUSIP><Open_Price>0</Open_Price><High_Price>18.87</High_Price><Low_Price>17.9</Low_Price><Last_Price>18.03</Last_Price><Net_Change_in_Price>-1.02</Net_Change_in_Price><Trade_Volume>32330</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.88</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>18.2</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRK</Symbol><CUSIP>670656107</CUSIP><Open_Price>10.14</Open_Price><High_Price>10.14</High_Price><Low_Price>10.09</Low_Price><Last_Price>10.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>47071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRO</Symbol><CUSIP>64190A103</CUSIP><Open_Price>3.03</Open_Price><High_Price>3.05</High_Price><Low_Price>3.02</Low_Price><Last_Price>3.04</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>29820</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRP</Symbol><CUSIP>63900P608</CUSIP><Open_Price>104.67</Open_Price><High_Price>105.64</High_Price><Low_Price>104.01</Low_Price><Last_Price>104.01</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>12404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRSN</Symbol><CUSIP>M74240108</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.76</Low_Price><Last_Price>.78</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>7178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRT</Symbol><CUSIP>659310106</CUSIP><Open_Price>6.73</Open_Price><High_Price>7.14</High_Price><Low_Price>6.69</Low_Price><Last_Price>7.08</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>26558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRUC</Symbol><CUSIP>637432105</CUSIP><Open_Price>23.68</Open_Price><High_Price>23.89</High_Price><Low_Price>23.68</Low_Price><Last_Price>23.89</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>7487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRXP</Symbol><CUSIP>629444209</CUSIP><Open_Price>0</Open_Price><High_Price>2.74</High_Price><Low_Price>2.57</Low_Price><Last_Price>2.62</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>5461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.54</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.7</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRXPW</Symbol><CUSIP>629444118</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>06/04/2025</Last_Trade_Date><Closing_Bid_Price>.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NRXS</Symbol><CUSIP>64134X201</CUSIP><Open_Price>4.4</Open_Price><High_Price>4.48</High_Price><Low_Price>4.4</Low_Price><Last_Price>4.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>378</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSA</Symbol><CUSIP>637870106</CUSIP><Open_Price>28.13</Open_Price><High_Price>28.15</High_Price><Low_Price>27.81</Low_Price><Last_Price>27.89</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>472526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSA PRA</Symbol><CUSIP>637870205</CUSIP><Open_Price>21.1</Open_Price><High_Price>21.3</High_Price><Low_Price>21.1</Low_Price><Last_Price>21.29</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSA PRB</Symbol><CUSIP>637870304</CUSIP><Open_Price>20.82</Open_Price><High_Price>21.29</High_Price><Low_Price>20.82</Low_Price><Last_Price>21.29</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSC</Symbol><CUSIP>655844108</CUSIP><Open_Price>288.89</Open_Price><High_Price>290.17</High_Price><Low_Price>287.06</Low_Price><Last_Price>287.82</Last_Price><Net_Change_in_Price>-.9</Net_Change_in_Price><Trade_Volume>383908</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSIT</Symbol><CUSIP>45765U103</CUSIP><Open_Price>0</Open_Price><High_Price>84.8</High_Price><Low_Price>83.3</Low_Price><Last_Price>83.61</Last_Price><Net_Change_in_Price>2.03</Net_Change_in_Price><Trade_Volume>3896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.08</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>84.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSP</Symbol><CUSIP>45778Q107</CUSIP><Open_Price>38.71</Open_Price><High_Price>38.81</High_Price><Low_Price>37.76</Low_Price><Last_Price>38.62</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>240976</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSPR</Symbol><CUSIP>45779A846</CUSIP><Open_Price>0</Open_Price><High_Price>1.81</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.14</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSRX</Symbol><CUSIP>M7071P109</CUSIP><Open_Price>8.4</Open_Price><High_Price>8.4</High_Price><Low_Price>8.4</Low_Price><Last_Price>8.4</Last_Price><Net_Change_in_Price>1.91</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSSC</Symbol><CUSIP>630402105</CUSIP><Open_Price>0</Open_Price><High_Price>42.09</High_Price><Low_Price>41.28</Low_Price><Last_Price>41.35</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>2213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.98</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.77</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NSYS</Symbol><CUSIP>656553104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/14/2025</Last_Trade_Date><Closing_Bid_Price>6.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTAP</Symbol><CUSIP>64110D104</CUSIP><Open_Price>0</Open_Price><High_Price>107.56</High_Price><Low_Price>105.52</Low_Price><Last_Price>106.45</Last_Price><Net_Change_in_Price>-.6</Net_Change_in_Price><Trade_Volume>20452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>106.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>106.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTB</Symbol><CUSIP>G0772R208</CUSIP><Open_Price>49.64</Open_Price><High_Price>49.89</High_Price><Low_Price>49.46</Low_Price><Last_Price>49.7</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>39281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTCL</Symbol><CUSIP>G6427C108</CUSIP><Open_Price>0</Open_Price><High_Price>.64</High_Price><Low_Price>.41</Low_Price><Last_Price>.52</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>199073</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTCT</Symbol><CUSIP>64115T104</CUSIP><Open_Price>0</Open_Price><High_Price>26.96</High_Price><Low_Price>26.64</Low_Price><Last_Price>26.82</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>5953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.67</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>27.02</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTES</Symbol><CUSIP>64110W102</CUSIP><Open_Price>0</Open_Price><High_Price>148.82</High_Price><Low_Price>145.98</Low_Price><Last_Price>147.56</Last_Price><Net_Change_in_Price>9.79</Net_Change_in_Price><Trade_Volume>13127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>147.25</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>147.8</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTGR</Symbol><CUSIP>64111Q104</CUSIP><Open_Price>0</Open_Price><High_Price>24.87</High_Price><Low_Price>24.2</Low_Price><Last_Price>24.3</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>4726</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.06</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>24.52</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTHI</Symbol><CUSIP>64051A101</CUSIP><Open_Price>0</Open_Price><High_Price>8.82</High_Price><Low_Price>8.82</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>8.82</Net_Change_in_Price><Trade_Volume>142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTIC</Symbol><CUSIP>665809109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-7.52</Net_Change_in_Price><Trade_Volume>117</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTLA</Symbol><CUSIP>45826J105</CUSIP><Open_Price>0</Open_Price><High_Price>9.35</High_Price><Low_Price>9.06</Low_Price><Last_Price>9.22</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>32937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.12</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>9.31</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTNX</Symbol><CUSIP>67059N108</CUSIP><Open_Price>0</Open_Price><High_Price>51.7</High_Price><Low_Price>49.49</Low_Price><Last_Price>50.6</Last_Price><Net_Change_in_Price>-1.1</Net_Change_in_Price><Trade_Volume>58446</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>50.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTR</Symbol><CUSIP>67077M108</CUSIP><Open_Price>61.85</Open_Price><High_Price>63.22</High_Price><Low_Price>61.7</Low_Price><Last_Price>63.16</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>505777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTRA</Symbol><CUSIP>632307104</CUSIP><Open_Price>0</Open_Price><High_Price>229.18</High_Price><Low_Price>226.08</Low_Price><Last_Price>228.65</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>6285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>227.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>230.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTRB</Symbol><CUSIP>67092M208</CUSIP><Open_Price>0</Open_Price><High_Price>4.37</High_Price><Low_Price>4.37</Low_Price><Last_Price>4.37</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.53</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.43</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTRP</Symbol><CUSIP>826598609</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.26</Net_Change_in_Price><Trade_Volume>188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTRS</Symbol><CUSIP>665859104</CUSIP><Open_Price>0</Open_Price><High_Price>139.3</High_Price><Low_Price>136.63</Low_Price><Last_Price>139.3</Last_Price><Net_Change_in_Price>2.69</Net_Change_in_Price><Trade_Volume>8669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>139.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>139.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTRSO</Symbol><CUSIP>665859856</CUSIP><Open_Price>0</Open_Price><High_Price>19.59</High_Price><Low_Price>19.59</Low_Price><Last_Price>19.59</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTSE</Symbol><CUSIP>97717Y642</CUSIP><Open_Price>38.72</Open_Price><High_Price>38.72</High_Price><Low_Price>38.72</Low_Price><Last_Price>38.72</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTSK</Symbol><CUSIP>64119N608</CUSIP><Open_Price>0</Open_Price><High_Price>17.61</High_Price><Low_Price>16.58</Low_Price><Last_Price>16.89</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>62076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.76</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.12</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTST</Symbol><CUSIP>64119V303</CUSIP><Open_Price>17.6</Open_Price><High_Price>17.81</High_Price><Low_Price>17.37</Low_Price><Last_Price>17.77</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>377517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTWK</Symbol><CUSIP>64115A402</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>2.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NTZ</Symbol><CUSIP>63905A200</CUSIP><Open_Price>2.44</Open_Price><High_Price>2.84</High_Price><Low_Price>2.31</Low_Price><Last_Price>2.51</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>4897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NU</Symbol><CUSIP>G6683N103</CUSIP><Open_Price>16.92</Open_Price><High_Price>17.05</High_Price><Low_Price>16.66</Low_Price><Last_Price>17.02</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>5484844</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUAG</Symbol><CUSIP>67092P102</CUSIP><Open_Price>21.17</Open_Price><High_Price>21.17</High_Price><Low_Price>21.16</Low_Price><Last_Price>21.16</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUAI</Symbol><CUSIP>64428N109</CUSIP><Open_Price>0</Open_Price><High_Price>3.45</High_Price><Low_Price>2.65</Low_Price><Last_Price>3.43</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>89517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUBD</Symbol><CUSIP>67092P870</CUSIP><Open_Price>22.37</Open_Price><High_Price>22.37</High_Price><Low_Price>22.36</Low_Price><Last_Price>22.36</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUE</Symbol><CUSIP>670346105</CUSIP><Open_Price>165.19</Open_Price><High_Price>169.64</High_Price><Low_Price>164.8</Low_Price><Last_Price>169.4</Last_Price><Net_Change_in_Price>6.29</Net_Change_in_Price><Trade_Volume>517623</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUGT</Symbol><CUSIP>25460G781</CUSIP><Open_Price>182.13</Open_Price><High_Price>183.43</High_Price><Low_Price>174.5</Low_Price><Last_Price>183.43</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>3808</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUHY</Symbol><CUSIP>67092P854</CUSIP><Open_Price>21.6</Open_Price><High_Price>21.61</High_Price><Low_Price>21.6</Low_Price><Last_Price>21.61</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUKK</Symbol><CUSIP>67054R203</CUSIP><Open_Price>0</Open_Price><High_Price>4.23</High_Price><Low_Price>3.91</Low_Price><Last_Price>4.23</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>5111</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.11</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>4.37</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUKZ</Symbol><CUSIP>301505475</CUSIP><Open_Price>65.73</Open_Price><High_Price>66.12</High_Price><Low_Price>65.62</Low_Price><Last_Price>66.03</Last_Price><Net_Change_in_Price>1.97</Net_Change_in_Price><Trade_Volume>2926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NULC</Symbol><CUSIP>67092P862</CUSIP><Open_Price>47.81</Open_Price><High_Price>47.92</High_Price><Low_Price>47.81</Low_Price><Last_Price>47.92</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NULV</Symbol><CUSIP>67092P300</CUSIP><Open_Price>45.07</Open_Price><High_Price>45.35</High_Price><Low_Price>45.02</Low_Price><Last_Price>45.28</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>10527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUMG</Symbol><CUSIP>67092P409</CUSIP><Open_Price>47.38</Open_Price><High_Price>47.57</High_Price><Low_Price>47.38</Low_Price><Last_Price>47.57</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUS</Symbol><CUSIP>67018T105</CUSIP><Open_Price>9.65</Open_Price><High_Price>9.76</High_Price><Low_Price>9.5</Low_Price><Last_Price>9.69</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>121957</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUSC</Symbol><CUSIP>67092P607</CUSIP><Open_Price>44.78</Open_Price><High_Price>45.19</High_Price><Low_Price>44.78</Low_Price><Last_Price>45.1</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>3540</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUTX</Symbol><CUSIP>67079U306</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>145.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>150.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUV</Symbol><CUSIP>670928100</CUSIP><Open_Price>9.08</Open_Price><High_Price>9.1</High_Price><Low_Price>9.03</Low_Price><Last_Price>9.1</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>85255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUVB</Symbol><CUSIP>67080N101</CUSIP><Open_Price>8.97</Open_Price><High_Price>9.03</High_Price><Low_Price>8.28</Low_Price><Last_Price>8.58</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>1253561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUVB WS</Symbol><CUSIP>67080N119</CUSIP><Open_Price>.32</Open_Price><High_Price>.32</High_Price><Low_Price>.29</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>12962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUVL</Symbol><CUSIP>670703107</CUSIP><Open_Price>0</Open_Price><High_Price>101.35</High_Price><Low_Price>99.7</Low_Price><Last_Price>100.46</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>10916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>99.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUW</Symbol><CUSIP>670695105</CUSIP><Open_Price>14.39</Open_Price><High_Price>14.39</High_Price><Low_Price>14.32</Low_Price><Last_Price>14.35</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NUWE</Symbol><CUSIP>67113Y702</CUSIP><Open_Price>0</Open_Price><High_Price>1.75</High_Price><Low_Price>1.75</Low_Price><Last_Price>1.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVA</Symbol><CUSIP>66982D104</CUSIP><Open_Price>0</Open_Price><High_Price>6.4</High_Price><Low_Price>6.06</Low_Price><Last_Price>6.39</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>8492</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVAX</Symbol><CUSIP>670002401</CUSIP><Open_Price>0</Open_Price><High_Price>7.19</High_Price><Low_Price>6.79</Low_Price><Last_Price>7.14</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>52725</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.12</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.14</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVBT</Symbol><CUSIP>00888H851</CUSIP><Open_Price>36.77</Open_Price><High_Price>36.77</High_Price><Low_Price>36.77</Low_Price><Last_Price>36.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVCR</Symbol><CUSIP>G6674U108</CUSIP><Open_Price>0</Open_Price><High_Price>13.39</High_Price><Low_Price>13.02</Low_Price><Last_Price>13.11</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>15564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>13.25</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVCT</Symbol><CUSIP>67080T108</CUSIP><Open_Price>0</Open_Price><High_Price>8.51</High_Price><Low_Price>7.84</Low_Price><Last_Price>8.46</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>1273</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVD</Symbol><CUSIP>38747R629</CUSIP><Open_Price>0</Open_Price><High_Price>7.02</High_Price><Low_Price>6.67</Low_Price><Last_Price>6.99</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>5507141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.98</Closing_Bid_Price><Closing_Bid_Size>8500</Closing_Bid_Size><Closing_Ask_Price>6.99</Closing_Ask_Price><Closing_Ask_Size>11600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDA</Symbol><CUSIP>67066G104</CUSIP><Open_Price>0</Open_Price><High_Price>192.88</High_Price><Low_Price>188.29</Low_Price><Last_Price>188.77</Last_Price><Net_Change_in_Price>2.24</Net_Change_in_Price><Trade_Volume>2032903</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>188.62</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>188.91</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDD</Symbol><CUSIP>25461A197</CUSIP><Open_Price>0</Open_Price><High_Price>37.96</High_Price><Low_Price>37.1</Low_Price><Last_Price>37.96</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>2752</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.93</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDG</Symbol><CUSIP>882927676</CUSIP><Open_Price>0</Open_Price><High_Price>17.87</High_Price><Low_Price>17.16</Low_Price><Last_Price>17.23</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>3146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDL</Symbol><CUSIP>38747R827</CUSIP><Open_Price>0</Open_Price><High_Price>93.89</High_Price><Low_Price>89.64</Low_Price><Last_Price>89.82</Last_Price><Net_Change_in_Price>1.76</Net_Change_in_Price><Trade_Volume>37910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>90.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDQ</Symbol><CUSIP>26923N199</CUSIP><Open_Price>16.22</Open_Price><High_Price>16.49</High_Price><Low_Price>15.67</Low_Price><Last_Price>16.4</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>208579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDS</Symbol><CUSIP>46144X115</CUSIP><Open_Price>0</Open_Price><High_Price>27.54</High_Price><Low_Price>26.62</Low_Price><Last_Price>27.54</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>5870</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.46</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>27.52</Closing_Ask_Price><Closing_Ask_Size>2200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDU</Symbol><CUSIP>25461A833</CUSIP><Open_Price>0</Open_Price><High_Price>125.31</High_Price><Low_Price>121.59</Low_Price><Last_Price>125.29</Last_Price><Net_Change_in_Price>7.19</Net_Change_in_Price><Trade_Volume>2153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>120.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>121</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDW</Symbol><CUSIP>77926X718</CUSIP><Open_Price>42.7</Open_Price><High_Price>43.21</High_Price><Low_Price>42.36</Low_Price><Last_Price>42.38</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>1139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDX</Symbol><CUSIP>26923N819</CUSIP><Open_Price>17.71</Open_Price><High_Price>18.29</High_Price><Low_Price>17.47</Low_Price><Last_Price>17.54</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>283033</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVDY</Symbol><CUSIP>88634T774</CUSIP><Open_Price>14.71</Open_Price><High_Price>14.8</High_Price><Low_Price>14.59</Low_Price><Last_Price>14.63</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>93793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVEC</Symbol><CUSIP>629445206</CUSIP><Open_Price>0</Open_Price><High_Price>61.72</High_Price><Low_Price>61.72</Low_Price><Last_Price>61.72</Last_Price><Net_Change_in_Price>61.72</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>60.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>62.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVG</Symbol><CUSIP>67071L106</CUSIP><Open_Price>12.68</Open_Price><High_Price>12.68</High_Price><Low_Price>12.63</Low_Price><Last_Price>12.67</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>108141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVGS</Symbol><CUSIP>Y62132108</CUSIP><Open_Price>17.15</Open_Price><High_Price>17.38</High_Price><Low_Price>17.15</Low_Price><Last_Price>17.35</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>88672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVII</Symbol><CUSIP>761562305</CUSIP><Open_Price>28.53</Open_Price><High_Price>28.53</High_Price><Low_Price>28.31</Low_Price><Last_Price>28.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>538</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVIR</Symbol><CUSIP>53656G514</CUSIP><Open_Price>32.91</Open_Price><High_Price>32.91</High_Price><Low_Price>32.91</Low_Price><Last_Price>32.91</Last_Price><Net_Change_in_Price>2.98</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVMI</Symbol><CUSIP>M7516K103</CUSIP><Open_Price>0</Open_Price><High_Price>349.99</High_Price><Low_Price>340.44</Low_Price><Last_Price>347.06</Last_Price><Net_Change_in_Price>18.11</Net_Change_in_Price><Trade_Volume>3411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>343.8</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>350.87</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVNI</Symbol><CUSIP>G50716128</CUSIP><Open_Price>0</Open_Price><High_Price>2.71</High_Price><Low_Price>2.71</Low_Price><Last_Price>2.71</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>674</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVNO</Symbol><CUSIP>29415J106</CUSIP><Open_Price>0</Open_Price><High_Price>.35</High_Price><Low_Price>.35</Low_Price><Last_Price>.35</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVO</Symbol><CUSIP>670100205</CUSIP><Open_Price>51.68</Open_Price><High_Price>52.41</High_Price><Low_Price>51.41</Low_Price><Last_Price>52.39</Last_Price><Net_Change_in_Price>1.51</Net_Change_in_Price><Trade_Volume>1628454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVOX</Symbol><CUSIP>88636W288</CUSIP><Open_Price>22.71</Open_Price><High_Price>23.01</High_Price><Low_Price>22.68</Low_Price><Last_Price>23.01</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>2264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVR</Symbol><CUSIP>62944T105</CUSIP><Open_Price>7287.27</Open_Price><High_Price>7388</High_Price><Low_Price>7255.08</Low_Price><Last_Price>7278.87</Last_Price><Net_Change_in_Price>-13.9</Net_Change_in_Price><Trade_Volume>8954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVRI</Symbol><CUSIP>415864107</CUSIP><Open_Price>18.03</Open_Price><High_Price>18.03</High_Price><Low_Price>17.86</Low_Price><Last_Price>17.9</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>571074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVS</Symbol><CUSIP>66987V109</CUSIP><Open_Price>138.28</Open_Price><High_Price>138.56</High_Price><Low_Price>137.05</Low_Price><Last_Price>138.54</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>140268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVST</Symbol><CUSIP>29415F104</CUSIP><Open_Price>21.84</Open_Price><High_Price>21.9</High_Price><Low_Price>21.58</Low_Price><Last_Price>21.69</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>391989</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVT</Symbol><CUSIP>G6700G107</CUSIP><Open_Price>103.03</Open_Price><High_Price>107.25</High_Price><Low_Price>103.03</Low_Price><Last_Price>106.82</Last_Price><Net_Change_in_Price>4.85</Net_Change_in_Price><Trade_Volume>394688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVTS</Symbol><CUSIP>63942X106</CUSIP><Open_Price>0</Open_Price><High_Price>8.42</High_Price><Low_Price>7.54</Low_Price><Last_Price>8.37</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>305946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVTX</Symbol><CUSIP>46092D632</CUSIP><Open_Price>25.6</Open_Price><High_Price>25.83</High_Price><Low_Price>24.92</Low_Price><Last_Price>25.83</Last_Price><Net_Change_in_Price>3.99</Net_Change_in_Price><Trade_Volume>1740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVVE</Symbol><CUSIP>67079Y407</CUSIP><Open_Price>0</Open_Price><High_Price>2.36</High_Price><Low_Price>2.15</Low_Price><Last_Price>2.36</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVX</Symbol><CUSIP>67010L100</CUSIP><Open_Price>0</Open_Price><High_Price>1.14</High_Price><Low_Price>1.07</Low_Price><Last_Price>1.1</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>107597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.05</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NVYY</Symbol><CUSIP>38747R439</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-19.11</Net_Change_in_Price><Trade_Volume>270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWAX U</Symbol><CUSIP>023634207</CUSIP><Open_Price>10.59</Open_Price><High_Price>10.59</High_Price><Low_Price>10.4</Low_Price><Last_Price>10.42</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>51630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWBI</Symbol><CUSIP>667340103</CUSIP><Open_Price>0</Open_Price><High_Price>12.07</High_Price><Low_Price>11.85</Low_Price><Last_Price>11.98</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>50110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.08</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWE</Symbol><CUSIP>668074305</CUSIP><Open_Price>0</Open_Price><High_Price>65.05</High_Price><Low_Price>64.41</Low_Price><Last_Price>64.68</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>4673</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.38</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.18</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWFL</Symbol><CUSIP>669549107</CUSIP><Open_Price>0</Open_Price><High_Price>28.6</High_Price><Low_Price>28.33</Low_Price><Last_Price>28.6</Last_Price><Net_Change_in_Price>28.6</Net_Change_in_Price><Trade_Volume>374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWG</Symbol><CUSIP>639057207</CUSIP><Open_Price>17.83</Open_Price><High_Price>17.85</High_Price><Low_Price>17.69</Low_Price><Last_Price>17.82</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>554185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWGL</Symbol><CUSIP>63903R106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>2</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWL</Symbol><CUSIP>651229106</CUSIP><Open_Price>0</Open_Price><High_Price>3.79</High_Price><Low_Price>3.68</Low_Price><Last_Price>3.73</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>119342</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.69</Closing_Bid_Price><Closing_Bid_Size>3500</Closing_Bid_Size><Closing_Ask_Price>3.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWN</Symbol><CUSIP>66765N105</CUSIP><Open_Price>46.69</Open_Price><High_Price>46.94</High_Price><Low_Price>46.37</Low_Price><Last_Price>46.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>71530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWPX</Symbol><CUSIP>667746101</CUSIP><Open_Price>0</Open_Price><High_Price>63.19</High_Price><Low_Price>62.75</Low_Price><Last_Price>62.94</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>64.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWS</Symbol><CUSIP>65249B208</CUSIP><Open_Price>0</Open_Price><High_Price>29.86</High_Price><Low_Price>29.39</Low_Price><Last_Price>29.77</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>15344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.79</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NWSA</Symbol><CUSIP>65249B109</CUSIP><Open_Price>0</Open_Price><High_Price>26.34</High_Price><Low_Price>25.9</Low_Price><Last_Price>26.2</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>62116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.22</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NX</Symbol><CUSIP>747619104</CUSIP><Open_Price>15.47</Open_Price><High_Price>15.73</High_Price><Low_Price>15.33</Low_Price><Last_Price>15.37</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>220121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXC</Symbol><CUSIP>67063R103</CUSIP><Open_Price>13.14</Open_Price><High_Price>13.15</High_Price><Low_Price>13.08</Low_Price><Last_Price>13.13</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>6836</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXDR</Symbol><CUSIP>65345M108</CUSIP><Open_Price>2.08</Open_Price><High_Price>2.14</High_Price><Low_Price>2.05</Low_Price><Last_Price>2.08</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1058926</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXDT</Symbol><CUSIP>65340G205</CUSIP><Open_Price>3.77</Open_Price><High_Price>3.77</High_Price><Low_Price>3.6</Low_Price><Last_Price>3.62</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>77018</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXDT PRA</Symbol><CUSIP>65340G304</CUSIP><Open_Price>13.98</Open_Price><High_Price>14.03</High_Price><Low_Price>13.78</Low_Price><Last_Price>13.78</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>1105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXE</Symbol><CUSIP>65340P106</CUSIP><Open_Price>9.44</Open_Price><High_Price>10.37</High_Price><Low_Price>9.44</Low_Price><Last_Price>10.25</Last_Price><Net_Change_in_Price>1.05</Net_Change_in_Price><Trade_Volume>2569737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXG</Symbol><CUSIP>231647207</CUSIP><Open_Price>51.25</Open_Price><High_Price>51.25</High_Price><Low_Price>50.53</Low_Price><Last_Price>50.77</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>11659</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXGL</Symbol><CUSIP>65344E107</CUSIP><Open_Price>0</Open_Price><High_Price>1.85</High_Price><Low_Price>1.85</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXJ</Symbol><CUSIP>67069Y102</CUSIP><Open_Price>12.65</Open_Price><High_Price>12.65</High_Price><Low_Price>12.59</Low_Price><Last_Price>12.63</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>11909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXL</Symbol><CUSIP>65345B201</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.59</Low_Price><Last_Price>.59</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXN</Symbol><CUSIP>67063V104</CUSIP><Open_Price>12.06</Open_Price><High_Price>12.06</High_Price><Low_Price>12.02</Low_Price><Last_Price>12.02</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXP</Symbol><CUSIP>67062F100</CUSIP><Open_Price>14.15</Open_Price><High_Price>14.15</High_Price><Low_Price>14.02</Low_Price><Last_Price>14.06</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>19918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXPI</Symbol><CUSIP>N6596X109</CUSIP><Open_Price>0</Open_Price><High_Price>223.51</High_Price><Low_Price>219.98</Low_Price><Last_Price>221.18</Last_Price><Net_Change_in_Price>4.13</Net_Change_in_Price><Trade_Volume>43061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>221.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>221.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXPL</Symbol><CUSIP>68557F209</CUSIP><Open_Price>0</Open_Price><High_Price>.56</High_Price><Low_Price>.56</Low_Price><Last_Price>.56</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXRT</Symbol><CUSIP>65341D102</CUSIP><Open_Price>30.08</Open_Price><High_Price>30.08</High_Price><Low_Price>29.49</Low_Price><Last_Price>29.57</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>61376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXST</Symbol><CUSIP>65336K103</CUSIP><Open_Price>0</Open_Price><High_Price>209.05</High_Price><Low_Price>206.43</Low_Price><Last_Price>209.05</Last_Price><Net_Change_in_Price>5.86</Net_Change_in_Price><Trade_Volume>3439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>206.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>211.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXT</Symbol><CUSIP>65290E101</CUSIP><Open_Price>0</Open_Price><High_Price>93.06</High_Price><Low_Price>90.78</Low_Price><Last_Price>92.66</Last_Price><Net_Change_in_Price>5.58</Net_Change_in_Price><Trade_Volume>14714</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>91.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>93.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXTC</Symbol><CUSIP>65343E207</CUSIP><Open_Price>0</Open_Price><High_Price>13.41</High_Price><Low_Price>13.33</Low_Price><Last_Price>13.33</Last_Price><Net_Change_in_Price>-.67</Net_Change_in_Price><Trade_Volume>266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXTT</Symbol><CUSIP>961884301</CUSIP><Open_Price>0</Open_Price><High_Price>6.7</High_Price><Low_Price>6.7</Low_Price><Last_Price>6.7</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NXXT</Symbol><CUSIP>652941105</CUSIP><Open_Price>0</Open_Price><High_Price>1.44</High_Price><Low_Price>1.34</Low_Price><Last_Price>1.35</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>14190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.29</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>1.37</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NYC</Symbol><CUSIP>649439304</CUSIP><Open_Price>8.39</Open_Price><High_Price>8.6</High_Price><Low_Price>8.39</Low_Price><Last_Price>8.6</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NYF</Symbol><CUSIP>464288323</CUSIP><Open_Price>53.58</Open_Price><High_Price>53.58</High_Price><Low_Price>53.57</Low_Price><Last_Price>53.57</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>573</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NYT</Symbol><CUSIP>650111107</CUSIP><Open_Price>69.09</Open_Price><High_Price>69.91</High_Price><Low_Price>68.69</Low_Price><Last_Price>69.82</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>567900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NYXH</Symbol><CUSIP>B6S7WD106</CUSIP><Open_Price>0</Open_Price><High_Price>4.65</High_Price><Low_Price>4.5</Low_Price><Last_Price>4.5</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>569</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NZAC</Symbol><CUSIP>78463X194</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>34.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>52.03</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NZF</Symbol><CUSIP>67070X101</CUSIP><Open_Price>12.62</Open_Price><High_Price>12.65</High_Price><Low_Price>12.59</Low_Price><Last_Price>12.64</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>71493</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>NZUS</Symbol><CUSIP>78468R473</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>28.84</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>43.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>O</Symbol><CUSIP>756109104</CUSIP><Open_Price>56.35</Open_Price><High_Price>57.53</High_Price><Low_Price>55.92</Low_Price><Last_Price>57.31</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>1493578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OABI</Symbol><CUSIP>68218J103</CUSIP><Open_Price>0</Open_Price><High_Price>1.93</High_Price><Low_Price>1.83</Low_Price><Last_Price>1.88</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>22123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.85</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>1.91</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OACP</Symbol><CUSIP>90470L519</CUSIP><Open_Price>23.03</Open_Price><High_Price>23.03</High_Price><Low_Price>23.03</Low_Price><Last_Price>23.03</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OAK PRA</Symbol><CUSIP>674001300</CUSIP><Open_Price>20.95</Open_Price><High_Price>21.23</High_Price><Low_Price>20.95</Low_Price><Last_Price>21.23</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1056</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OAK PRB</Symbol><CUSIP>674001409</CUSIP><Open_Price>20.66</Open_Price><High_Price>20.88</High_Price><Low_Price>20.66</Low_Price><Last_Price>20.75</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>1266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OAKM</Symbol><CUSIP>41456U106</CUSIP><Open_Price>28.27</Open_Price><High_Price>28.45</High_Price><Low_Price>28.26</Low_Price><Last_Price>28.44</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>6122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBDC</Symbol><CUSIP>69121K104</CUSIP><Open_Price>12.5</Open_Price><High_Price>12.64</High_Price><Low_Price>12.34</Low_Price><Last_Price>12.56</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>812159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBE</Symbol><CUSIP>674482203</CUSIP><Open_Price>6.11</Open_Price><High_Price>6.28</High_Price><Low_Price>5.99</Low_Price><Last_Price>6.28</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>14985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBIL</Symbol><CUSIP>74933W478</CUSIP><Open_Price>0</Open_Price><High_Price>50.22</High_Price><Low_Price>50.22</Low_Price><Last_Price>50.22</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.21</Closing_Bid_Price><Closing_Bid_Size>5400</Closing_Bid_Size><Closing_Ask_Price>50.22</Closing_Ask_Price><Closing_Ask_Size>5400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBIO</Symbol><CUSIP>68572M106</CUSIP><Open_Price>0</Open_Price><High_Price>4.23</High_Price><Low_Price>4.11</Low_Price><Last_Price>4.23</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.23</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBK</Symbol><CUSIP>68621T102</CUSIP><Open_Price>37.59</Open_Price><High_Price>37.78</High_Price><Low_Price>37.1</Low_Price><Last_Price>37.64</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>40884</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBT</Symbol><CUSIP>68417L107</CUSIP><Open_Price>0</Open_Price><High_Price>28.43</High_Price><Low_Price>28.38</Low_Price><Last_Price>28.38</Last_Price><Net_Change_in_Price>28.38</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OBTC</Symbol><CUSIP>68839C206</CUSIP><Open_Price>0</Open_Price><High_Price>28.63</High_Price><Low_Price>28.63</Low_Price><Last_Price>28.63</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OC</Symbol><CUSIP>690742101</CUSIP><Open_Price>112.27</Open_Price><High_Price>114.66</High_Price><Low_Price>111.41</Low_Price><Last_Price>114.15</Last_Price><Net_Change_in_Price>2.24</Net_Change_in_Price><Trade_Volume>310339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCC</Symbol><CUSIP>683827208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>31</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCCI</Symbol><CUSIP>67111Q107</CUSIP><Open_Price>0</Open_Price><High_Price>4.88</High_Price><Low_Price>4.85</Low_Price><Last_Price>4.85</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>820</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCCIN</Symbol><CUSIP>67111Q404</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>24.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCFC</Symbol><CUSIP>675234108</CUSIP><Open_Price>0</Open_Price><High_Price>18</High_Price><Low_Price>17.6</Low_Price><Last_Price>17.83</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>13337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.69</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>18.01</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCG</Symbol><CUSIP>G6796W115</CUSIP><Open_Price>0</Open_Price><High_Price>.1</High_Price><Low_Price>.09</Low_Price><Last_Price>.1</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>21062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.09</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCGN</Symbol><CUSIP>67577C105</CUSIP><Open_Price>0</Open_Price><High_Price>1.39</High_Price><Low_Price>1.33</Low_Price><Last_Price>1.38</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>91437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>1.39</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCS</Symbol><CUSIP>H5870P102</CUSIP><Open_Price>0</Open_Price><High_Price>20.17</High_Price><Low_Price>19.97</Low_Price><Last_Price>19.97</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>215</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCSL</Symbol><CUSIP>67401P405</CUSIP><Open_Price>0</Open_Price><High_Price>12.84</High_Price><Low_Price>12.64</Low_Price><Last_Price>12.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>32141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>12.85</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCTH</Symbol><CUSIP>45783Y525</CUSIP><Open_Price>23.91</Open_Price><High_Price>23.91</High_Price><Low_Price>23.91</Low_Price><Last_Price>23.91</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>617</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCTW</Symbol><CUSIP>00888H505</CUSIP><Open_Price>39.06</Open_Price><High_Price>39.06</High_Price><Low_Price>39</Low_Price><Last_Price>39</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>239</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OCUL</Symbol><CUSIP>67576A100</CUSIP><Open_Price>0</Open_Price><High_Price>12.17</High_Price><Low_Price>11.61</Low_Price><Last_Price>11.83</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>54269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.68</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>11.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ODC</Symbol><CUSIP>677864100</CUSIP><Open_Price>48.48</Open_Price><High_Price>48.48</High_Price><Low_Price>47.61</Low_Price><Last_Price>48.45</Last_Price><Net_Change_in_Price>-.49</Net_Change_in_Price><Trade_Volume>21528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ODD</Symbol><CUSIP>M7518J104</CUSIP><Open_Price>0</Open_Price><High_Price>40.38</High_Price><Low_Price>39.49</Low_Price><Last_Price>39.57</Last_Price><Net_Change_in_Price>-.98</Net_Change_in_Price><Trade_Volume>3267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.06</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>39.8</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ODFL</Symbol><CUSIP>679580100</CUSIP><Open_Price>0</Open_Price><High_Price>160.03</High_Price><Low_Price>156.73</Low_Price><Last_Price>159.19</Last_Price><Net_Change_in_Price>2.36</Net_Change_in_Price><Trade_Volume>16607</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>159.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>159.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ODV</Symbol><CUSIP>68828E809</CUSIP><Open_Price>3.52</Open_Price><High_Price>3.6</High_Price><Low_Price>3.37</Low_Price><Last_Price>3.52</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>535507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OEC</Symbol><CUSIP>L72967109</CUSIP><Open_Price>5.24</Open_Price><High_Price>5.29</High_Price><Low_Price>5.14</Low_Price><Last_Price>5.26</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>132354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OEF</Symbol><CUSIP>464287101</CUSIP><Open_Price>344.9</Open_Price><High_Price>345.72</High_Price><Low_Price>341.06</Low_Price><Last_Price>342.39</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>11574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OEFA</Symbol><CUSIP>00162Q379</CUSIP><Open_Price>33.66</Open_Price><High_Price>33.66</High_Price><Low_Price>33.66</Low_Price><Last_Price>33.66</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OEI</Symbol><CUSIP>53656G159</CUSIP><Open_Price>25.67</Open_Price><High_Price>25.67</High_Price><Low_Price>25.67</Low_Price><Last_Price>25.67</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OESX</Symbol><CUSIP>686275207</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OFG</Symbol><CUSIP>67103X102</CUSIP><Open_Price>40.77</Open_Price><High_Price>41.25</High_Price><Low_Price>40.6</Low_Price><Last_Price>41.02</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>87630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OFIX</Symbol><CUSIP>68752M108</CUSIP><Open_Price>0</Open_Price><High_Price>15.12</High_Price><Low_Price>14.83</Low_Price><Last_Price>14.83</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>1570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OFLX</Symbol><CUSIP>682095104</CUSIP><Open_Price>0</Open_Price><High_Price>29.56</High_Price><Low_Price>29.25</Low_Price><Last_Price>29.25</Last_Price><Net_Change_in_Price>29.25</Net_Change_in_Price><Trade_Volume>976</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OFS</Symbol><CUSIP>67103B100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OGE</Symbol><CUSIP>670837103</CUSIP><Open_Price>42.63</Open_Price><High_Price>42.95</High_Price><Low_Price>42.25</Low_Price><Last_Price>42.88</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>450802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OGEN</Symbol><CUSIP>684023609</CUSIP><Open_Price>.82</Open_Price><High_Price>.82</High_Price><Low_Price>.82</Low_Price><Last_Price>.82</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OGI</Symbol><CUSIP>68617J100</CUSIP><Open_Price>0</Open_Price><High_Price>1.74</High_Price><Low_Price>1.71</Low_Price><Last_Price>1.73</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>64448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.72</Closing_Bid_Price><Closing_Bid_Size>6200</Closing_Bid_Size><Closing_Ask_Price>1.74</Closing_Ask_Price><Closing_Ask_Size>3200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OGIG</Symbol><CUSIP>00162Q361</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-53.74</Net_Change_in_Price><Trade_Volume>27</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OGN</Symbol><CUSIP>68622V106</CUSIP><Open_Price>7.25</Open_Price><High_Price>7.42</High_Price><Low_Price>7.16</Low_Price><Last_Price>7.24</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1055661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OGS</Symbol><CUSIP>68235P108</CUSIP><Open_Price>77.18</Open_Price><High_Price>77.85</High_Price><Low_Price>76.42</Low_Price><Last_Price>77.42</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>164473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OHI</Symbol><CUSIP>681936100</CUSIP><Open_Price>44.18</Open_Price><High_Price>44.83</High_Price><Low_Price>43.93</Low_Price><Last_Price>44.53</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>315184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OI</Symbol><CUSIP>67098H104</CUSIP><Open_Price>14.85</Open_Price><High_Price>15.2</High_Price><Low_Price>14.78</Low_Price><Last_Price>15.16</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>507894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OIA</Symbol><CUSIP>46132X101</CUSIP><Open_Price>6.03</Open_Price><High_Price>6.03</High_Price><Low_Price>5.96</Low_Price><Last_Price>5.99</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>18787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OIH</Symbol><CUSIP>92189H607</CUSIP><Open_Price>283.82</Open_Price><High_Price>297.32</High_Price><Low_Price>283.66</Low_Price><Last_Price>295.95</Last_Price><Net_Change_in_Price>11.51</Net_Change_in_Price><Trade_Volume>9347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OII</Symbol><CUSIP>675232102</CUSIP><Open_Price>24.15</Open_Price><High_Price>24.99</High_Price><Low_Price>23.73</Low_Price><Last_Price>24.85</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>318699</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OILD</Symbol><CUSIP>06368L205</CUSIP><Open_Price>10.34</Open_Price><High_Price>10.34</High_Price><Low_Price>9.51</Low_Price><Last_Price>9.59</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>1090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OILK</Symbol><CUSIP>74347G804</CUSIP><Open_Price>36.99</Open_Price><High_Price>36.99</High_Price><Low_Price>36.99</Low_Price><Last_Price>36.99</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OILU</Symbol><CUSIP>063679583</CUSIP><Open_Price>22.79</Open_Price><High_Price>24.57</High_Price><Low_Price>22.69</Low_Price><Last_Price>24.49</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>9109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OIS</Symbol><CUSIP>678026105</CUSIP><Open_Price>6.84</Open_Price><High_Price>7.08</High_Price><Low_Price>6.71</Low_Price><Last_Price>7.07</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>233690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKE</Symbol><CUSIP>682680103</CUSIP><Open_Price>73.46</Open_Price><High_Price>74.97</High_Price><Low_Price>72.57</Low_Price><Last_Price>74.34</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>645968</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKLL</Symbol><CUSIP>88636V678</CUSIP><Open_Price>0</Open_Price><High_Price>19.52</High_Price><Low_Price>16.98</Low_Price><Last_Price>19.45</Last_Price><Net_Change_in_Price>2.83</Net_Change_in_Price><Trade_Volume>18153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.46</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>20.03</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKLO</Symbol><CUSIP>02156V109</CUSIP><Open_Price>73.51</Open_Price><High_Price>77.91</High_Price><Low_Price>72.13</Low_Price><Last_Price>77.8</Last_Price><Net_Change_in_Price>6.04</Net_Change_in_Price><Trade_Volume>1867091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKLS</Symbol><CUSIP>88636W460</CUSIP><Open_Price>19.27</Open_Price><High_Price>19.34</High_Price><Low_Price>17.89</Low_Price><Last_Price>17.93</Last_Price><Net_Change_in_Price>-2.6</Net_Change_in_Price><Trade_Volume>5988</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKTA</Symbol><CUSIP>679295105</CUSIP><Open_Price>0</Open_Price><High_Price>86.81</High_Price><Low_Price>83.54</Low_Price><Last_Price>83.58</Last_Price><Net_Change_in_Price>-2.89</Net_Change_in_Price><Trade_Volume>26468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>83.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKTG</Symbol><CUSIP>88340C792</CUSIP><Open_Price>0</Open_Price><High_Price>14.4</High_Price><Low_Price>14.4</Low_Price><Last_Price>14.4</Last_Price><Net_Change_in_Price>-1.53</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKUR</Symbol><CUSIP>68277Q105</CUSIP><Open_Price>0</Open_Price><High_Price>3</High_Price><Low_Price>3</Low_Price><Last_Price>3</Last_Price><Net_Change_in_Price>3</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OKYO</Symbol><CUSIP>G6724L116</CUSIP><Open_Price>0</Open_Price><High_Price>2.26</High_Price><Low_Price>2.15</Low_Price><Last_Price>2.26</Last_Price><Net_Change_in_Price>2.26</Net_Change_in_Price><Trade_Volume>420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLB</Symbol><CUSIP>67086U406</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.52</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.5</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.77</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLED</Symbol><CUSIP>91347P105</CUSIP><Open_Price>0</Open_Price><High_Price>123.16</High_Price><Low_Price>119.98</Low_Price><Last_Price>121.7</Last_Price><Net_Change_in_Price>4.78</Net_Change_in_Price><Trade_Volume>8112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>120.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>122.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLLI</Symbol><CUSIP>681116109</CUSIP><Open_Price>0</Open_Price><High_Price>112.59</High_Price><Low_Price>110.46</Low_Price><Last_Price>111.19</Last_Price><Net_Change_in_Price>1.61</Net_Change_in_Price><Trade_Volume>8745</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>110.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>112.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLMA</Symbol><CUSIP>68062P106</CUSIP><Open_Price>0</Open_Price><High_Price>25.49</High_Price><Low_Price>24.78</Low_Price><Last_Price>25.24</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>6396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.96</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>25.55</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLN</Symbol><CUSIP>680665205</CUSIP><Open_Price>21.1</Open_Price><High_Price>21.66</High_Price><Low_Price>20.8</Low_Price><Last_Price>21.55</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>467721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLP</Symbol><CUSIP>682406103</CUSIP><Open_Price>20.24</Open_Price><High_Price>20.44</High_Price><Low_Price>20</Low_Price><Last_Price>20.41</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>31690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OLPX</Symbol><CUSIP>679369108</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.33</Low_Price><Last_Price>1.36</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>53019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.32</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>1.36</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OM</Symbol><CUSIP>690145206</CUSIP><Open_Price>0</Open_Price><High_Price>3.79</High_Price><Low_Price>3.63</Low_Price><Last_Price>3.7</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.6</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>3.8</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMAB</Symbol><CUSIP>400501102</CUSIP><Open_Price>0</Open_Price><High_Price>108.22</High_Price><Low_Price>108.22</Low_Price><Last_Price>108.22</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>2182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>107.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>109.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMAH</Symbol><CUSIP>45259A514</CUSIP><Open_Price>18.7</Open_Price><High_Price>18.79</High_Price><Low_Price>18.69</Low_Price><Last_Price>18.76</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>6093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMC</Symbol><CUSIP>681919106</CUSIP><Open_Price>80.75</Open_Price><High_Price>81.94</High_Price><Low_Price>79.62</Low_Price><Last_Price>81.32</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>1359067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMCL</Symbol><CUSIP>68213N109</CUSIP><Open_Price>0</Open_Price><High_Price>45.57</High_Price><Low_Price>44.35</Low_Price><Last_Price>45.14</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>3735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.65</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>45.61</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMDA</Symbol><CUSIP>68170A108</CUSIP><Open_Price>0</Open_Price><High_Price>15.33</High_Price><Low_Price>14.83</Low_Price><Last_Price>14.91</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>9316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.74</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>15.05</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMER</Symbol><CUSIP>682143102</CUSIP><Open_Price>0</Open_Price><High_Price>17.42</High_Price><Low_Price>16.34</Low_Price><Last_Price>16.4</Last_Price><Net_Change_in_Price>-.77</Net_Change_in_Price><Trade_Volume>34038</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.26</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.6</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMEX</Symbol><CUSIP>676118201</CUSIP><Open_Price>0</Open_Price><High_Price>2.2</High_Price><Low_Price>1.99</Low_Price><Last_Price>2.18</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>19716</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.15</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>2.21</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMF</Symbol><CUSIP>68268W103</CUSIP><Open_Price>67.68</Open_Price><High_Price>69.11</High_Price><Low_Price>67.35</Low_Price><Last_Price>69.07</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>218878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMFL</Symbol><CUSIP>46138J619</CUSIP><Open_Price>61.64</Open_Price><High_Price>61.75</High_Price><Low_Price>61.32</Low_Price><Last_Price>61.75</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>6925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMFS</Symbol><CUSIP>46138J593</CUSIP><Open_Price>44.35</Open_Price><High_Price>44.35</High_Price><Low_Price>44.35</Low_Price><Last_Price>44.35</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OMSE</Symbol><CUSIP>G6755S105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ON</Symbol><CUSIP>682189105</CUSIP><Open_Price>0</Open_Price><High_Price>57.3</High_Price><Low_Price>55.27</Low_Price><Last_Price>56.67</Last_Price><Net_Change_in_Price>2.51</Net_Change_in_Price><Trade_Volume>152089</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.63</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>56.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONB</Symbol><CUSIP>680033107</CUSIP><Open_Price>0</Open_Price><High_Price>22.66</High_Price><Low_Price>22.04</Low_Price><Last_Price>22.55</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>138970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.39</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>22.68</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONBPP</Symbol><CUSIP>68003D204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>25.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONC</Symbol><CUSIP>07725L102</CUSIP><Open_Price>0</Open_Price><High_Price>310.41</High_Price><Low_Price>306.71</Low_Price><Last_Price>310.21</Last_Price><Net_Change_in_Price>6.21</Net_Change_in_Price><Trade_Volume>4602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>310.36</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>311.5</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONCO</Symbol><CUSIP>68237Q203</CUSIP><Open_Price>0</Open_Price><High_Price>1.6</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.3</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONCY</Symbol><CUSIP>682310875</CUSIP><Open_Price>0</Open_Price><High_Price>.98</High_Price><Low_Price>.94</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONDL</Symbol><CUSIP>88636X658</CUSIP><Open_Price>28.26</Open_Price><High_Price>32.49</High_Price><Low_Price>27.32</Low_Price><Last_Price>32.49</Last_Price><Net_Change_in_Price>2.94</Net_Change_in_Price><Trade_Volume>15950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONDS</Symbol><CUSIP>68236H204</CUSIP><Open_Price>0</Open_Price><High_Price>11.05</High_Price><Low_Price>9.92</Low_Price><Last_Price>11.04</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>860539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.02</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONEG</Symbol><CUSIP>G6826S100</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.38</Low_Price><Last_Price>1.38</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONEQ</Symbol><CUSIP>315912808</CUSIP><Open_Price>0</Open_Price><High_Price>92.05</High_Price><Low_Price>91.35</Low_Price><Last_Price>91.35</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.42</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>92.25</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONEW</Symbol><CUSIP>68280L101</CUSIP><Open_Price>0</Open_Price><High_Price>10.79</High_Price><Low_Price>10.58</Low_Price><Last_Price>10.77</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1651</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.59</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONFO</Symbol><CUSIP>68277K207</CUSIP><Open_Price>0</Open_Price><High_Price>.76</High_Price><Low_Price>.76</Low_Price><Last_Price>.76</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>133</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONIT</Symbol><CUSIP>675746606</CUSIP><Open_Price>45.71</Open_Price><High_Price>45.71</High_Price><Low_Price>44.01</Low_Price><Last_Price>44.13</Last_Price><Net_Change_in_Price>-1.66</Net_Change_in_Price><Trade_Volume>8454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONL</Symbol><CUSIP>68629Y103</CUSIP><Open_Price>2.23</Open_Price><High_Price>2.29</High_Price><Low_Price>2.21</Low_Price><Last_Price>2.26</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>46956</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONMD</Symbol><CUSIP>68270C103</CUSIP><Open_Price>0</Open_Price><High_Price>1.23</High_Price><Low_Price>1.23</Low_Price><Last_Price>1.23</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>493</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.18</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>1.28</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONON</Symbol><CUSIP>H5919C104</CUSIP><Open_Price>46.82</Open_Price><High_Price>47.59</High_Price><Low_Price>46.68</Low_Price><Last_Price>46.95</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>777456</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONTF</Symbol><CUSIP>68339B104</CUSIP><Open_Price>7.96</Open_Price><High_Price>7.98</High_Price><Low_Price>7.95</Low_Price><Last_Price>7.96</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>154801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ONTO</Symbol><CUSIP>683344105</CUSIP><Open_Price>162.6</Open_Price><High_Price>168.06</High_Price><Low_Price>162.6</Low_Price><Last_Price>165.87</Last_Price><Net_Change_in_Price>8.01</Net_Change_in_Price><Trade_Volume>205795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OOMA</Symbol><CUSIP>683416101</CUSIP><Open_Price>11.75</Open_Price><High_Price>11.88</High_Price><Low_Price>11.11</Low_Price><Last_Price>11.14</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>60950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OOQB</Symbol><CUSIP>92864M848</CUSIP><Open_Price>0</Open_Price><High_Price>12.6</High_Price><Low_Price>12.6</Low_Price><Last_Price>12.6</Last_Price><Net_Change_in_Price>12.6</Net_Change_in_Price><Trade_Volume>150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OOSB</Symbol><CUSIP>92864M863</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPAD</Symbol><CUSIP>67623L307</CUSIP><Open_Price>1.28</Open_Price><High_Price>1.37</High_Price><Low_Price>1.24</Low_Price><Last_Price>1.33</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>114312</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPAL</Symbol><CUSIP>68347P103</CUSIP><Open_Price>0</Open_Price><High_Price>2.4</High_Price><Low_Price>2.37</Low_Price><Last_Price>2.38</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPBK</Symbol><CUSIP>67109R109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPCH</Symbol><CUSIP>68404L201</CUSIP><Open_Price>0</Open_Price><High_Price>32.49</High_Price><Low_Price>31.88</Low_Price><Last_Price>32.25</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>24004</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.04</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>32.46</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPEN</Symbol><CUSIP>683712103</CUSIP><Open_Price>0</Open_Price><High_Price>6.15</High_Price><Low_Price>5.86</Low_Price><Last_Price>6.08</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>720484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.07</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>6.08</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPENL</Symbol><CUSIP>683712137</CUSIP><Open_Price>0</Open_Price><High_Price>.6</High_Price><Low_Price>.55</Low_Price><Last_Price>.6</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.65</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPENW</Symbol><CUSIP>683712129</CUSIP><Open_Price>0</Open_Price><High_Price>1.04</High_Price><Low_Price>.93</Low_Price><Last_Price>.94</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>5276</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.92</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.01</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPENZ</Symbol><CUSIP>683712145</CUSIP><Open_Price>0</Open_Price><High_Price>.42</High_Price><Low_Price>.42</Low_Price><Last_Price>.42</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.42</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.45</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPER</Symbol><CUSIP>26922A453</CUSIP><Open_Price>100.06</Open_Price><High_Price>100.06</High_Price><Low_Price>100.06</Low_Price><Last_Price>100.06</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPEX</Symbol><CUSIP>46092D483</CUSIP><Open_Price>14.99</Open_Price><High_Price>15.09</High_Price><Low_Price>14.99</Low_Price><Last_Price>15.09</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPFI</Symbol><CUSIP>68386H103</CUSIP><Open_Price>10.44</Open_Price><High_Price>10.5</High_Price><Low_Price>10.09</Low_Price><Last_Price>10.3</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>133873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPFI WS</Symbol><CUSIP>68386H111</CUSIP><Open_Price>1.51</Open_Price><High_Price>1.51</High_Price><Low_Price>1.31</Low_Price><Last_Price>1.31</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>46100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPK</Symbol><CUSIP>68375N103</CUSIP><Open_Price>0</Open_Price><High_Price>1.33</High_Price><Low_Price>1.26</Low_Price><Last_Price>1.28</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>296790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.27</Closing_Bid_Price><Closing_Bid_Size>11600</Closing_Bid_Size><Closing_Ask_Price>1.28</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPLN</Symbol><CUSIP>48238T109</CUSIP><Open_Price>29.68</Open_Price><High_Price>29.97</High_Price><Low_Price>28.87</Low_Price><Last_Price>29.21</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>344422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPP</Symbol><CUSIP>76882G107</CUSIP><Open_Price>7.97</Open_Price><High_Price>7.97</High_Price><Low_Price>7.93</Low_Price><Last_Price>7.94</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>12544</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPP PRA</Symbol><CUSIP>76882G206</CUSIP><Open_Price>16.98</Open_Price><High_Price>17.04</High_Price><Low_Price>16.95</Low_Price><Last_Price>17.04</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>788</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPP PRB</Symbol><CUSIP>76882G404</CUSIP><Open_Price>18.47</Open_Price><High_Price>18.52</High_Price><Low_Price>18.47</Low_Price><Last_Price>18.52</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPPE</Symbol><CUSIP>97717X552</CUSIP><Open_Price>51.4</Open_Price><High_Price>51.4</High_Price><Low_Price>51.4</Low_Price><Last_Price>51.4</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>22</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPPJ</Symbol><CUSIP>97717W521</CUSIP><Open_Price>0</Open_Price><High_Price>46.6</High_Price><Low_Price>46.47</Low_Price><Last_Price>46.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>37.14</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>56.13</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPRA</Symbol><CUSIP>68373M107</CUSIP><Open_Price>0</Open_Price><High_Price>14.42</High_Price><Low_Price>14.16</Low_Price><Last_Price>14.24</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>3997</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.1</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>14.35</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPRT</Symbol><CUSIP>68376D104</CUSIP><Open_Price>0</Open_Price><High_Price>5.29</High_Price><Low_Price>5.02</Low_Price><Last_Price>5.05</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>14104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.11</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPRX</Symbol><CUSIP>68401U204</CUSIP><Open_Price>0</Open_Price><High_Price>12.56</High_Price><Low_Price>11.85</Low_Price><Last_Price>12.46</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>5293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.3</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>12.59</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPTT</Symbol><CUSIP>674870506</CUSIP><Open_Price>.31</Open_Price><High_Price>.32</High_Price><Low_Price>.31</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>13194</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPTU</Symbol><CUSIP>02156K103</CUSIP><Open_Price>1.64</Open_Price><High_Price>1.82</High_Price><Low_Price>1.64</Low_Price><Last_Price>1.72</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>258013</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPTX</Symbol><CUSIP>87169M105</CUSIP><Open_Price>0</Open_Price><High_Price>3.34</High_Price><Low_Price>3.08</Low_Price><Last_Price>3.2</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>2278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.31</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPTZ</Symbol><CUSIP>00777X538</CUSIP><Open_Price>0</Open_Price><High_Price>36.16</High_Price><Low_Price>36.16</Low_Price><Last_Price>36.16</Last_Price><Net_Change_in_Price>36.16</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPXS</Symbol><CUSIP>68384X209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-14.07</Net_Change_in_Price><Trade_Volume>59</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OPY</Symbol><CUSIP>683797104</CUSIP><Open_Price>72</Open_Price><High_Price>72.81</High_Price><Low_Price>71.5</Low_Price><Last_Price>72.64</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>8329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OR</Symbol><CUSIP>68390D106</CUSIP><Open_Price>35.92</Open_Price><High_Price>35.99</High_Price><Low_Price>34.29</Low_Price><Last_Price>35.21</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>206478</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORA</Symbol><CUSIP>686688102</CUSIP><Open_Price>111.32</Open_Price><High_Price>113.97</High_Price><Low_Price>110.71</Low_Price><Last_Price>113.73</Last_Price><Net_Change_in_Price>3.26</Net_Change_in_Price><Trade_Volume>181778</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORBS</Symbol><CUSIP>22890A302</CUSIP><Open_Price>0</Open_Price><High_Price>1.9</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.82</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>39542</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.8</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>1.85</Closing_Ask_Price><Closing_Ask_Size>4300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORC</Symbol><CUSIP>68571X301</CUSIP><Open_Price>7.22</Open_Price><High_Price>7.42</High_Price><Low_Price>7.16</Low_Price><Last_Price>7.37</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>2059702</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORCL</Symbol><CUSIP>68389X105</CUSIP><Open_Price>198.1</Open_Price><High_Price>198.58</High_Price><Low_Price>194.21</Low_Price><Last_Price>195.71</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>2326520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORCU</Symbol><CUSIP>25461H796</CUSIP><Open_Price>0</Open_Price><High_Price>18.37</High_Price><Low_Price>18.37</Low_Price><Last_Price>18.37</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORCX</Symbol><CUSIP>88636R511</CUSIP><Open_Price>0</Open_Price><High_Price>17.82</High_Price><Low_Price>17.1</Low_Price><Last_Price>17.34</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>158003</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.31</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.36</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORGN</Symbol><CUSIP>68622D106</CUSIP><Open_Price>0</Open_Price><High_Price>.25</High_Price><Low_Price>.22</Low_Price><Last_Price>.24</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>6115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.23</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>.24</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORGNW</Symbol><CUSIP>68622D114</CUSIP><Open_Price>0</Open_Price><High_Price>.01</High_Price><Low_Price>.01</Low_Price><Last_Price>.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORGO</Symbol><CUSIP>68621F102</CUSIP><Open_Price>0</Open_Price><High_Price>5.07</High_Price><Low_Price>4.62</Low_Price><Last_Price>4.64</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>18615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.59</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>4.69</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORI</Symbol><CUSIP>680223104</CUSIP><Open_Price>42.85</Open_Price><High_Price>43.3</High_Price><Low_Price>42.57</Low_Price><Last_Price>43.27</Last_Price><Net_Change_in_Price>-2.37</Net_Change_in_Price><Trade_Volume>401862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORIC</Symbol><CUSIP>68622P109</CUSIP><Open_Price>0</Open_Price><High_Price>8.26</High_Price><Low_Price>8.07</Low_Price><Last_Price>8.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13886</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.08</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>8.26</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORIO</Symbol><CUSIP>68627G104</CUSIP><Open_Price>0</Open_Price><High_Price>1.03</High_Price><Low_Price>.95</Low_Price><Last_Price>.99</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>1556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.18</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORIS</Symbol><CUSIP>G6781A110</CUSIP><Open_Price>0</Open_Price><High_Price>1.36</High_Price><Low_Price>1.16</Low_Price><Last_Price>1.36</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>2723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORKA</Symbol><CUSIP>687604108</CUSIP><Open_Price>0</Open_Price><High_Price>28.47</High_Price><Low_Price>27.85</Low_Price><Last_Price>28.33</Last_Price><Net_Change_in_Price>-2.03</Net_Change_in_Price><Trade_Volume>6158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.91</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>28.68</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORKT</Symbol><CUSIP>G6781F119</CUSIP><Open_Price>0</Open_Price><High_Price>.72</High_Price><Low_Price>.72</Low_Price><Last_Price>.72</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORLA</Symbol><CUSIP>68634K106</CUSIP><Open_Price>13.72</Open_Price><High_Price>13.75</High_Price><Low_Price>12.86</Low_Price><Last_Price>13.18</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>35560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORLY</Symbol><CUSIP>67103H107</CUSIP><Open_Price>0</Open_Price><High_Price>90.94</High_Price><Low_Price>89.99</Low_Price><Last_Price>90.32</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>39028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.27</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>90.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORMP</Symbol><CUSIP>68403P203</CUSIP><Open_Price>0</Open_Price><High_Price>2.92</High_Price><Low_Price>2.89</Low_Price><Last_Price>2.92</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORN</Symbol><CUSIP>68628V308</CUSIP><Open_Price>10.03</Open_Price><High_Price>10.05</High_Price><Low_Price>9.62</Low_Price><Last_Price>9.99</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>82554</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORR</Symbol><CUSIP>02072Q820</CUSIP><Open_Price>0</Open_Price><High_Price>34.57</High_Price><Low_Price>34.36</Low_Price><Last_Price>34.36</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ORRF</Symbol><CUSIP>687380105</CUSIP><Open_Price>0</Open_Price><High_Price>35.21</High_Price><Low_Price>34.86</Low_Price><Last_Price>34.93</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>3612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.71</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>35.15</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OS</Symbol><CUSIP>68278B107</CUSIP><Open_Price>0</Open_Price><High_Price>17.99</High_Price><Low_Price>17.59</Low_Price><Last_Price>17.74</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>13395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.56</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.88</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSBC</Symbol><CUSIP>680277100</CUSIP><Open_Price>0</Open_Price><High_Price>19.66</High_Price><Low_Price>19.27</Low_Price><Last_Price>19.47</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>8090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.31</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>19.64</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSCR</Symbol><CUSIP>687793109</CUSIP><Open_Price>14.45</Open_Price><High_Price>15.09</High_Price><Low_Price>14.27</Low_Price><Last_Price>14.97</Last_Price><Net_Change_in_Price>.6</Net_Change_in_Price><Trade_Volume>1354198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSCX</Symbol><CUSIP>88636W734</CUSIP><Open_Price>0</Open_Price><High_Price>9.54</High_Price><Low_Price>9.54</Low_Price><Last_Price>9.54</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSG</Symbol><CUSIP>023139884</CUSIP><Open_Price>7.85</Open_Price><High_Price>7.85</High_Price><Low_Price>7.39</Low_Price><Last_Price>7.47</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>128885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSIS</Symbol><CUSIP>671044105</CUSIP><Open_Price>0</Open_Price><High_Price>260.08</High_Price><Low_Price>253.83</Low_Price><Last_Price>255</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>252.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>258.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSK</Symbol><CUSIP>688239201</CUSIP><Open_Price>126.25</Open_Price><High_Price>132.92</High_Price><Low_Price>126.25</Low_Price><Last_Price>132.22</Last_Price><Net_Change_in_Price>6.59</Net_Change_in_Price><Trade_Volume>194660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSPN</Symbol><CUSIP>68287N100</CUSIP><Open_Price>0</Open_Price><High_Price>12.68</High_Price><Low_Price>12.23</Low_Price><Last_Price>12.29</Last_Price><Net_Change_in_Price>-.55</Net_Change_in_Price><Trade_Volume>5881</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.18</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>12.41</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSRH</Symbol><CUSIP>68840D102</CUSIP><Open_Price>0</Open_Price><High_Price>.6</High_Price><Low_Price>.57</Low_Price><Last_Price>.6</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3652</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSS</Symbol><CUSIP>68247W109</CUSIP><Open_Price>0</Open_Price><High_Price>7.23</High_Price><Low_Price>6.74</Low_Price><Last_Price>6.8</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>4419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.68</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>6.86</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSTX</Symbol><CUSIP>68764Y207</CUSIP><Open_Price>1.37</Open_Price><High_Price>1.37</High_Price><Low_Price>1.32</Low_Price><Last_Price>1.34</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSUR</Symbol><CUSIP>68554V108</CUSIP><Open_Price>0</Open_Price><High_Price>2.45</High_Price><Low_Price>2.34</Low_Price><Last_Price>2.39</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>12848</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.38</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>2.41</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OSW</Symbol><CUSIP>P73684113</CUSIP><Open_Price>0</Open_Price><High_Price>20.74</High_Price><Low_Price>20.37</Low_Price><Last_Price>20.6</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>7847</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.44</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>20.8</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTEX</Symbol><CUSIP>683715106</CUSIP><Open_Price>0</Open_Price><High_Price>32.74</High_Price><Low_Price>31.45</Low_Price><Last_Price>31.75</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>85125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.57</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.94</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTF</Symbol><CUSIP>095924106</CUSIP><Open_Price>14.6</Open_Price><High_Price>14.75</High_Price><Low_Price>14.16</Low_Price><Last_Price>14.2</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>167300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTGA</Symbol><CUSIP>G6791A100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10</Net_Change_in_Price><Trade_Volume>84</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>10.01</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTH</Symbol><CUSIP>676206105</CUSIP><Open_Price>2.09</Open_Price><High_Price>2.09</High_Price><Low_Price>2.08</Low_Price><Last_Price>2.08</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>206</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTIS</Symbol><CUSIP>68902V107</CUSIP><Open_Price>87.22</Open_Price><High_Price>88.5</High_Price><Low_Price>86.83</Low_Price><Last_Price>88.34</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>626556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTLK</Symbol><CUSIP>69012T305</CUSIP><Open_Price>0</Open_Price><High_Price>.71</High_Price><Low_Price>.6</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>-.93</Net_Change_in_Price><Trade_Volume>147188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.65</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTLY</Symbol><CUSIP>67421J207</CUSIP><Open_Price>0</Open_Price><High_Price>11.2</High_Price><Low_Price>11.01</Low_Price><Last_Price>11.2</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OTTR</Symbol><CUSIP>689648103</CUSIP><Open_Price>0</Open_Price><High_Price>81.72</High_Price><Low_Price>80.88</Low_Price><Last_Price>81.39</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>2786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>80.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>82.09</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OUNZ</Symbol><CUSIP>921078101</CUSIP><Open_Price>41.92</Open_Price><High_Price>41.99</High_Price><Low_Price>41.48</Low_Price><Last_Price>41.68</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>15916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OUSA</Symbol><CUSIP>00162Q387</CUSIP><Open_Price>58.13</Open_Price><High_Price>58.13</High_Price><Low_Price>58.1</Low_Price><Last_Price>58.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>186</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OUSM</Symbol><CUSIP>00162Q395</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OUST</Symbol><CUSIP>68989M202</CUSIP><Open_Price>0</Open_Price><High_Price>23.4</High_Price><Low_Price>22.28</Low_Price><Last_Price>23.35</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>18578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.1</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>23.6</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OUT</Symbol><CUSIP>69007J304</CUSIP><Open_Price>24.03</Open_Price><High_Price>24.03</High_Price><Low_Price>23.59</Low_Price><Last_Price>23.71</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>387605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OVBC</Symbol><CUSIP>677719106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>38.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>40.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OVID</Symbol><CUSIP>690469101</CUSIP><Open_Price>0</Open_Price><High_Price>1.76</High_Price><Low_Price>1.62</Low_Price><Last_Price>1.76</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>61645</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.72</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.78</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OVLY</Symbol><CUSIP>671807105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>18</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OVV</Symbol><CUSIP>69047Q102</CUSIP><Open_Price>39.1</Open_Price><High_Price>40.64</High_Price><Low_Price>38.81</Low_Price><Last_Price>40.49</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>860654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OWL</Symbol><CUSIP>09581B103</CUSIP><Open_Price>15.05</Open_Price><High_Price>15.47</High_Price><Low_Price>15</Low_Price><Last_Price>15.31</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>2676969</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OWLS</Symbol><CUSIP>G67187107</CUSIP><Open_Price>0</Open_Price><High_Price>6.6</High_Price><Low_Price>6.41</Low_Price><Last_Price>6.6</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>7230</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>20</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OWLT</Symbol><CUSIP>69120X206</CUSIP><Open_Price>16.45</Open_Price><High_Price>16.45</High_Price><Low_Price>15.52</Low_Price><Last_Price>16.17</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>38466</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OWNS</Symbol><CUSIP>74741A106</CUSIP><Open_Price>17.43</Open_Price><High_Price>17.43</High_Price><Low_Price>17.42</Low_Price><Last_Price>17.42</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXBR</Symbol><CUSIP>G6856M106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>1.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXBRW</Symbol><CUSIP>G6856M114</CUSIP><Open_Price>0</Open_Price><High_Price>.38</High_Price><Low_Price>.38</Low_Price><Last_Price>.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>07/28/2025</Last_Trade_Date><Closing_Bid_Price>.08</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.31</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXLC</Symbol><CUSIP>691543847</CUSIP><Open_Price>0</Open_Price><High_Price>15.19</High_Price><Low_Price>14.85</Low_Price><Last_Price>15.02</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>11973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.9</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>15.16</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXLCG</Symbol><CUSIP>691543854</CUSIP><Open_Price>0</Open_Price><High_Price>25.25</High_Price><Low_Price>25.25</Low_Price><Last_Price>25.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/21/2025</Last_Trade_Date><Closing_Bid_Price>25.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXLCI</Symbol><CUSIP>691543862</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/25/2025</Last_Trade_Date><Closing_Bid_Price>25.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXLCL</Symbol><CUSIP>691543706</CUSIP><Open_Price>0</Open_Price><High_Price>23.54</High_Price><Low_Price>23.54</Low_Price><Last_Price>23.54</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>08/12/2025</Last_Trade_Date><Closing_Bid_Price>23.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXLCN</Symbol><CUSIP>691543870</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>07/17/2025</Last_Trade_Date><Closing_Bid_Price>24.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXLCZ</Symbol><CUSIP>691543888</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/24/2025</Last_Trade_Date><Closing_Bid_Price>24.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXM</Symbol><CUSIP>691497309</CUSIP><Open_Price>34.81</Open_Price><High_Price>36.16</High_Price><Low_Price>34.27</Low_Price><Last_Price>35.89</Last_Price><Net_Change_in_Price>1.69</Net_Change_in_Price><Trade_Volume>127518</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXSQ</Symbol><CUSIP>69181V107</CUSIP><Open_Price>0</Open_Price><High_Price>1.76</High_Price><Low_Price>1.74</Low_Price><Last_Price>1.74</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>8690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.73</Closing_Bid_Price><Closing_Bid_Size>4000</Closing_Bid_Size><Closing_Ask_Price>1.75</Closing_Ask_Price><Closing_Ask_Size>4000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXSQG</Symbol><CUSIP>69181V503</CUSIP><Open_Price>0</Open_Price><High_Price>23.91</High_Price><Low_Price>23.91</Low_Price><Last_Price>23.91</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/08/2025</Last_Trade_Date><Closing_Bid_Price>23.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXSQH</Symbol><CUSIP>69181V602</CUSIP><Open_Price>0</Open_Price><High_Price>25.45</High_Price><Low_Price>25.45</Low_Price><Last_Price>25.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>25.02</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXY</Symbol><CUSIP>674599105</CUSIP><Open_Price>41.24</Open_Price><High_Price>42.73</High_Price><Low_Price>41.03</Low_Price><Last_Price>42.38</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>3347946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OXY WS</Symbol><CUSIP>674599162</CUSIP><Open_Price>19.2</Open_Price><High_Price>20.78</High_Price><Low_Price>19.2</Low_Price><Last_Price>20.44</Last_Price><Net_Change_in_Price>1.17</Net_Change_in_Price><Trade_Volume>23158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OZK</Symbol><CUSIP>06417N103</CUSIP><Open_Price>0</Open_Price><High_Price>47.16</High_Price><Low_Price>45.89</Low_Price><Last_Price>47.04</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>9945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.79</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>47.28</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>OZKAP</Symbol><CUSIP>06417N202</CUSIP><Open_Price>0</Open_Price><High_Price>16.65</High_Price><Low_Price>16.65</Low_Price><Last_Price>16.65</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>234</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAA</Symbol><CUSIP>726503105</CUSIP><Open_Price>0</Open_Price><High_Price>18.28</High_Price><Low_Price>17.87</Low_Price><Last_Price>18.21</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>48179</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAAA</Symbol><CUSIP>69344A834</CUSIP><Open_Price>51.29</Open_Price><High_Price>51.3</High_Price><Low_Price>51.29</Low_Price><Last_Price>51.29</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>29253</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAAS</Symbol><CUSIP>697900108</CUSIP><Open_Price>52.9</Open_Price><High_Price>53.09</High_Price><Low_Price>49.63</Low_Price><Last_Price>51.04</Last_Price><Net_Change_in_Price>-.77</Net_Change_in_Price><Trade_Volume>1212033</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAB</Symbol><CUSIP>69344A701</CUSIP><Open_Price>42.75</Open_Price><High_Price>42.75</High_Price><Low_Price>42.75</Low_Price><Last_Price>42.75</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PABU</Symbol><CUSIP>46436E411</CUSIP><Open_Price>0</Open_Price><High_Price>73.25</High_Price><Low_Price>72.36</Low_Price><Last_Price>72.36</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>72.41</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>72.7</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAC</Symbol><CUSIP>400506101</CUSIP><Open_Price>261.42</Open_Price><High_Price>266.68</High_Price><Low_Price>259.49</Low_Price><Last_Price>261.9</Last_Price><Net_Change_in_Price>-1.73</Net_Change_in_Price><Trade_Volume>13998</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PACB</Symbol><CUSIP>69404D108</CUSIP><Open_Price>0</Open_Price><High_Price>1.94</High_Price><Low_Price>1.8</Low_Price><Last_Price>1.84</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>321436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.84</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>1.86</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PACK</Symbol><CUSIP>75321W103</CUSIP><Open_Price>5.48</Open_Price><High_Price>5.59</High_Price><Low_Price>5.4</Low_Price><Last_Price>5.53</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>80686</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PACS</Symbol><CUSIP>69380Q107</CUSIP><Open_Price>38.39</Open_Price><High_Price>40</High_Price><Low_Price>37.67</Low_Price><Last_Price>39.51</Last_Price><Net_Change_in_Price>1.12</Net_Change_in_Price><Trade_Volume>405612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAG</Symbol><CUSIP>70959W103</CUSIP><Open_Price>159.01</Open_Price><High_Price>159.01</High_Price><Low_Price>155.8</Low_Price><Last_Price>158.16</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>77029</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAGP</Symbol><CUSIP>72651A207</CUSIP><Open_Price>0</Open_Price><High_Price>19.45</High_Price><Low_Price>19.08</Low_Price><Last_Price>19.41</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>68520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAGS</Symbol><CUSIP>G68707101</CUSIP><Open_Price>9.9</Open_Price><High_Price>9.94</High_Price><Low_Price>9.63</Low_Price><Last_Price>9.67</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>771157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAHC</Symbol><CUSIP>71742Q106</CUSIP><Open_Price>0</Open_Price><High_Price>37.32</High_Price><Low_Price>36.52</Low_Price><Last_Price>37.28</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.86</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>37.76</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAI</Symbol><CUSIP>95766T100</CUSIP><Open_Price>12.51</Open_Price><High_Price>12.51</High_Price><Low_Price>12.49</Low_Price><Last_Price>12.49</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAII</Symbol><CUSIP>G7309T102</CUSIP><Open_Price>10.05</Open_Price><High_Price>10.06</High_Price><Low_Price>10.05</Low_Price><Last_Price>10.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>816</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAII WS</Symbol><CUSIP>G7309T110</CUSIP><Open_Price>.4</Open_Price><High_Price>.48</High_Price><Low_Price>.4</Low_Price><Last_Price>.48</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>18200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAL</Symbol><CUSIP>74317M104</CUSIP><Open_Price>0</Open_Price><High_Price>9.9</High_Price><Low_Price>9.51</Low_Price><Last_Price>9.9</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>945</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.93</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PALC</Symbol><CUSIP>69374H816</CUSIP><Open_Price>52.68</Open_Price><High_Price>52.68</High_Price><Low_Price>52.68</Low_Price><Last_Price>52.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PALI</Symbol><CUSIP>696389402</CUSIP><Open_Price>0</Open_Price><High_Price>2.53</High_Price><Low_Price>2.29</Low_Price><Last_Price>2.5</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>158158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.48</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.53</Closing_Ask_Price><Closing_Ask_Size>3200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PALL</Symbol><CUSIP>003262102</CUSIP><Open_Price>149.67</Open_Price><High_Price>150.12</High_Price><Low_Price>147.32</Low_Price><Last_Price>148.56</Last_Price><Net_Change_in_Price>2.79</Net_Change_in_Price><Trade_Volume>4272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PALU</Symbol><CUSIP>25461A379</CUSIP><Open_Price>0</Open_Price><High_Price>16.89</High_Price><Low_Price>16.68</Low_Price><Last_Price>16.89</Last_Price><Net_Change_in_Price>-1.59</Net_Change_in_Price><Trade_Volume>406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.92</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>17.01</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAM</Symbol><CUSIP>697660207</CUSIP><Open_Price>88.44</Open_Price><High_Price>89.11</High_Price><Low_Price>86.57</Low_Price><Last_Price>88.01</Last_Price><Net_Change_in_Price>-.5</Net_Change_in_Price><Trade_Volume>21507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAMT</Symbol><CUSIP>693149106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>81</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PANG</Symbol><CUSIP>882927429</CUSIP><Open_Price>0</Open_Price><High_Price>10.59</High_Price><Low_Price>10.59</Low_Price><Last_Price>10.59</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PANL</Symbol><CUSIP>G6891L105</CUSIP><Open_Price>0</Open_Price><High_Price>6.88</High_Price><Low_Price>6.6</Low_Price><Last_Price>6.69</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>12891</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.62</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.75</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PANW</Symbol><CUSIP>697435105</CUSIP><Open_Price>0</Open_Price><High_Price>184.2</High_Price><Low_Price>177.31</Low_Price><Last_Price>179.33</Last_Price><Net_Change_in_Price>-4.93</Net_Change_in_Price><Trade_Volume>79189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>179.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>179.51</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAPL</Symbol><CUSIP>72303K405</CUSIP><Open_Price>1.82</Open_Price><High_Price>2.21</High_Price><Low_Price>1.19</Low_Price><Last_Price>1.19</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>25790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAPR</Symbol><CUSIP>45782C870</CUSIP><Open_Price>39.13</Open_Price><High_Price>39.15</High_Price><Low_Price>39.13</Low_Price><Last_Price>39.15</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAR</Symbol><CUSIP>698884103</CUSIP><Open_Price>36.41</Open_Price><High_Price>36.43</High_Price><Low_Price>35.34</Low_Price><Last_Price>35.73</Last_Price><Net_Change_in_Price>-.55</Net_Change_in_Price><Trade_Volume>174553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PARR</Symbol><CUSIP>69888T207</CUSIP><Open_Price>35.32</Open_Price><High_Price>36.01</High_Price><Low_Price>35.23</Low_Price><Last_Price>35.82</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>320272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PASG</Symbol><CUSIP>702712209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-11.82</Net_Change_in_Price><Trade_Volume>148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PATH</Symbol><CUSIP>90364P105</CUSIP><Open_Price>16.41</Open_Price><High_Price>16.59</High_Price><Low_Price>15.49</Low_Price><Last_Price>15.88</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>5910579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PATK</Symbol><CUSIP>703343103</CUSIP><Open_Price>0</Open_Price><High_Price>110.23</High_Price><Low_Price>109.55</Low_Price><Last_Price>110.23</Last_Price><Net_Change_in_Price>1.89</Net_Change_in_Price><Trade_Volume>2921</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>109.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>111.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAUG</Symbol><CUSIP>45782C680</CUSIP><Open_Price>43.28</Open_Price><High_Price>43.28</High_Price><Low_Price>43.28</Low_Price><Last_Price>43.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAVE</Symbol><CUSIP>37954Y673</CUSIP><Open_Price>48</Open_Price><High_Price>48.89</High_Price><Low_Price>47.98</Low_Price><Last_Price>48.84</Last_Price><Net_Change_in_Price>1.06</Net_Change_in_Price><Trade_Volume>41727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAVM</Symbol><CUSIP>70387R502</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAVS</Symbol><CUSIP>G4289N122</CUSIP><Open_Price>0</Open_Price><High_Price>2.47</High_Price><Low_Price>1.91</Low_Price><Last_Price>2.03</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>88506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAX</Symbol><CUSIP>G69451105</CUSIP><Open_Price>0</Open_Price><High_Price>16.03</High_Price><Low_Price>15.88</Low_Price><Last_Price>15.91</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>10619</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.77</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>16.05</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAXS</Symbol><CUSIP>72203T100</CUSIP><Open_Price>15.37</Open_Price><High_Price>15.37</High_Price><Low_Price>15.24</Low_Price><Last_Price>15.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>59205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAY</Symbol><CUSIP>70439P108</CUSIP><Open_Price>31.43</Open_Price><High_Price>31.43</High_Price><Low_Price>28.22</Low_Price><Last_Price>28.47</Last_Price><Net_Change_in_Price>-3.12</Net_Change_in_Price><Trade_Volume>332591</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAYC</Symbol><CUSIP>70432V102</CUSIP><Open_Price>159.43</Open_Price><High_Price>159.43</High_Price><Low_Price>152.02</Low_Price><Last_Price>152.4</Last_Price><Net_Change_in_Price>-6.96</Net_Change_in_Price><Trade_Volume>226412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAYO</Symbol><CUSIP>70451X104</CUSIP><Open_Price>0</Open_Price><High_Price>5.66</High_Price><Low_Price>5.42</Low_Price><Last_Price>5.44</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>34518</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.39</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>5.48</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAYS</Symbol><CUSIP>70451A104</CUSIP><Open_Price>0</Open_Price><High_Price>5.18</High_Price><Low_Price>4.95</Low_Price><Last_Price>4.95</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>4021</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.91</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.01</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PAYX</Symbol><CUSIP>704326107</CUSIP><Open_Price>0</Open_Price><High_Price>111.51</High_Price><Low_Price>108.45</Low_Price><Last_Price>108.57</Last_Price><Net_Change_in_Price>-3.68</Net_Change_in_Price><Trade_Volume>30743</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>108.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>108.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PB</Symbol><CUSIP>743606105</CUSIP><Open_Price>69.2</Open_Price><High_Price>69.84</High_Price><Low_Price>68.39</Low_Price><Last_Price>69.63</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>171028</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBA</Symbol><CUSIP>706327103</CUSIP><Open_Price>38.02</Open_Price><High_Price>38.71</High_Price><Low_Price>37.84</Low_Price><Last_Price>38.57</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>802887</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBBK</Symbol><CUSIP>69318V103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-21.2</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBD</Symbol><CUSIP>46138G847</CUSIP><Open_Price>16.58</Open_Price><High_Price>16.58</High_Price><Low_Price>16.58</Low_Price><Last_Price>16.58</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>111</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBF</Symbol><CUSIP>69318G106</CUSIP><Open_Price>27.33</Open_Price><High_Price>28.8</High_Price><Low_Price>27.32</Low_Price><Last_Price>28.53</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>1181315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBFR</Symbol><CUSIP>69420N692</CUSIP><Open_Price>29.22</Open_Price><High_Price>29.22</High_Price><Low_Price>29.22</Low_Price><Last_Price>29.22</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBFS</Symbol><CUSIP>723561106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBH</Symbol><CUSIP>74112D101</CUSIP><Open_Price>61.5</Open_Price><High_Price>61.62</High_Price><Low_Price>60.45</Low_Price><Last_Price>61.22</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>69951</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBI</Symbol><CUSIP>724479100</CUSIP><Open_Price>10.61</Open_Price><High_Price>10.61</High_Price><Low_Price>10.27</Low_Price><Last_Price>10.33</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>626852</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBI PRB</Symbol><CUSIP>724479506</CUSIP><Open_Price>20.52</Open_Price><High_Price>20.75</High_Price><Low_Price>20.46</Low_Price><Last_Price>20.67</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>25335</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBJA</Symbol><CUSIP>69420N205</CUSIP><Open_Price>30.93</Open_Price><High_Price>30.93</High_Price><Low_Price>30.83</Low_Price><Last_Price>30.83</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>2350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBJL</Symbol><CUSIP>69420N833</CUSIP><Open_Price>29.93</Open_Price><High_Price>29.93</High_Price><Low_Price>29.93</Low_Price><Last_Price>29.93</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBM</Symbol><CUSIP>74449F308</CUSIP><Open_Price>0</Open_Price><High_Price>.74</High_Price><Low_Price>.74</Low_Price><Last_Price>.74</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBR</Symbol><CUSIP>71654V408</CUSIP><Open_Price>11.89</Open_Price><High_Price>11.95</High_Price><Low_Price>11.73</Low_Price><Last_Price>11.92</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1866040</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBR A</Symbol><CUSIP>71654V101</CUSIP><Open_Price>11.28</Open_Price><High_Price>11.37</High_Price><Low_Price>11.16</Low_Price><Last_Price>11.33</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>801655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBRG</Symbol><CUSIP>88340F712</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>16.07</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.36</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBT</Symbol><CUSIP>714236106</CUSIP><Open_Price>16.95</Open_Price><High_Price>17.76</High_Price><Low_Price>16.95</Low_Price><Last_Price>17.59</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>17815</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBUS</Symbol><CUSIP>46138E461</CUSIP><Open_Price>68.37</Open_Price><High_Price>68.66</High_Price><Low_Price>68.37</Low_Price><Last_Price>68.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3676</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBW</Symbol><CUSIP>46137V134</CUSIP><Open_Price>31.4</Open_Price><High_Price>32.35</High_Price><Low_Price>31.21</Low_Price><Last_Price>32.31</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>44263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PBYI</Symbol><CUSIP>74587V107</CUSIP><Open_Price>0</Open_Price><High_Price>5.91</High_Price><Low_Price>5.67</Low_Price><Last_Price>5.79</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>7943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.72</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.83</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCAR</Symbol><CUSIP>693718108</CUSIP><Open_Price>0</Open_Price><High_Price>112.11</High_Price><Low_Price>109.14</Low_Price><Last_Price>111.61</Last_Price><Net_Change_in_Price>2.14</Net_Change_in_Price><Trade_Volume>30598</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>111.48</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>111.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCB</Symbol><CUSIP>69320M109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-21.54</Net_Change_in_Price><Trade_Volume>83</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCF</Symbol><CUSIP>42968F108</CUSIP><Open_Price>6.13</Open_Price><High_Price>6.13</High_Price><Low_Price>6.11</Low_Price><Last_Price>6.13</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>4759</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCG</Symbol><CUSIP>69331C108</CUSIP><Open_Price>16.19</Open_Price><High_Price>16.38</High_Price><Low_Price>15.9</Low_Price><Last_Price>16.27</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>4776670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCG PRX</Symbol><CUSIP>69331C306</CUSIP><Open_Price>40.85</Open_Price><High_Price>41.47</High_Price><Low_Price>40.85</Low_Price><Last_Price>41.18</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>816</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCGG</Symbol><CUSIP>53700T744</CUSIP><Open_Price>11.87</Open_Price><High_Price>11.87</High_Price><Low_Price>11.87</Low_Price><Last_Price>11.87</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>1126</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCH</Symbol><CUSIP>737630103</CUSIP><Open_Price>0</Open_Price><High_Price>39.94</High_Price><Low_Price>39.35</Low_Price><Last_Price>39.72</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>5952</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.43</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.02</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCIG</Symbol><CUSIP>53700T736</CUSIP><Open_Price>9.15</Open_Price><High_Price>9.15</High_Price><Low_Price>9.15</Low_Price><Last_Price>9.15</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCLA</Symbol><CUSIP>71989C109</CUSIP><Open_Price>0</Open_Price><High_Price>.34</High_Price><Low_Price>.31</Low_Price><Last_Price>.31</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>9778</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCM</Symbol><CUSIP>69323T101</CUSIP><Open_Price>6.15</Open_Price><High_Price>6.15</High_Price><Low_Price>6.12</Low_Price><Last_Price>6.13</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>8647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCMM</Symbol><CUSIP>09789C671</CUSIP><Open_Price>0</Open_Price><High_Price>50.22</High_Price><Low_Price>50.12</Low_Price><Last_Price>50.12</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.65</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>50.16</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCN</Symbol><CUSIP>72200U100</CUSIP><Open_Price>12.81</Open_Price><High_Price>12.81</High_Price><Low_Price>12.66</Low_Price><Last_Price>12.71</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>64986</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCOR</Symbol><CUSIP>74275K108</CUSIP><Open_Price>72.99</Open_Price><High_Price>72.99</High_Price><Low_Price>69.2</Low_Price><Last_Price>70.04</Last_Price><Net_Change_in_Price>-2.7</Net_Change_in_Price><Trade_Volume>271904</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCQ</Symbol><CUSIP>72200N106</CUSIP><Open_Price>8.78</Open_Price><High_Price>8.78</High_Price><Low_Price>8.72</Low_Price><Last_Price>8.75</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>33658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCRX</Symbol><CUSIP>695127100</CUSIP><Open_Price>0</Open_Price><High_Price>25.35</High_Price><Low_Price>24.36</Low_Price><Last_Price>24.46</Last_Price><Net_Change_in_Price>-1.4</Net_Change_in_Price><Trade_Volume>7486</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.18</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>24.69</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCSA</Symbol><CUSIP>74275C403</CUSIP><Open_Price>0</Open_Price><High_Price>2.92</High_Price><Low_Price>2.86</Low_Price><Last_Price>2.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCSC</Symbol><CUSIP>G70077105</CUSIP><Open_Price>0</Open_Price><High_Price>13.15</High_Price><Low_Price>13</Low_Price><Last_Price>13</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCT</Symbol><CUSIP>74623V103</CUSIP><Open_Price>0</Open_Price><High_Price>8.99</High_Price><Low_Price>8.58</Low_Price><Last_Price>8.95</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>74624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.85</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>9.03</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCTY</Symbol><CUSIP>70438V106</CUSIP><Open_Price>0</Open_Price><High_Price>150.1</High_Price><Low_Price>145.53</Low_Price><Last_Price>145.53</Last_Price><Net_Change_in_Price>-7.33</Net_Change_in_Price><Trade_Volume>6137</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>144.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>147.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCVX</Symbol><CUSIP>92243G108</CUSIP><Open_Price>0</Open_Price><High_Price>47.56</High_Price><Low_Price>46.31</Low_Price><Last_Price>46.46</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>11584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.01</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>46.93</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCY</Symbol><CUSIP>46138E784</CUSIP><Open_Price>21.69</Open_Price><High_Price>21.7</High_Price><Low_Price>21.65</Low_Price><Last_Price>21.68</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>10793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PCYO</Symbol><CUSIP>746228303</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-11.02</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PD</Symbol><CUSIP>69553P100</CUSIP><Open_Price>13.05</Open_Price><High_Price>13.06</High_Price><Low_Price>12.31</Low_Price><Last_Price>12.39</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>545201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDBA</Symbol><CUSIP>46090F308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-34.05</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>34.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDBC</Symbol><CUSIP>46090F100</CUSIP><Open_Price>0</Open_Price><High_Price>13.3</High_Price><Low_Price>13.23</Low_Price><Last_Price>13.3</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>343075</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.27</Closing_Bid_Price><Closing_Bid_Size>3100</Closing_Bid_Size><Closing_Ask_Price>13.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDCC</Symbol><CUSIP>70476Q100</CUSIP><Open_Price>14.07</Open_Price><High_Price>14.15</High_Price><Low_Price>14.07</Low_Price><Last_Price>14.15</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDD</Symbol><CUSIP>722304102</CUSIP><Open_Price>0</Open_Price><High_Price>116.87</High_Price><Low_Price>115.26</Low_Price><Last_Price>115.72</Last_Price><Net_Change_in_Price>2.33</Net_Change_in_Price><Trade_Volume>81599</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>115.68</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>115.86</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDDL</Symbol><CUSIP>38747R447</CUSIP><Open_Price>0</Open_Price><High_Price>28.42</High_Price><Low_Price>28.42</Low_Price><Last_Price>28.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>28.96</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>29.67</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDEC</Symbol><CUSIP>45782C540</CUSIP><Open_Price>43.35</Open_Price><High_Price>43.35</High_Price><Low_Price>43.35</Low_Price><Last_Price>43.35</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDEX</Symbol><CUSIP>74265M205</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>39.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDFS</Symbol><CUSIP>693282105</CUSIP><Open_Price>0</Open_Price><High_Price>29.81</High_Price><Low_Price>28.87</Low_Price><Last_Price>29.56</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>4254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.28</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>29.82</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDI</Symbol><CUSIP>72201Y101</CUSIP><Open_Price>17.82</Open_Price><High_Price>17.96</High_Price><Low_Price>17.78</Low_Price><Last_Price>17.93</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>745940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDLB</Symbol><CUSIP>732344106</CUSIP><Open_Price>0</Open_Price><High_Price>16.13</High_Price><Low_Price>16.13</Low_Price><Last_Price>16.13</Last_Price><Net_Change_in_Price>16.13</Net_Change_in_Price><Trade_Volume>193</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDM</Symbol><CUSIP>720190206</CUSIP><Open_Price>8.3</Open_Price><High_Price>8.34</High_Price><Low_Price>8.08</Low_Price><Last_Price>8.29</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>452357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDN</Symbol><CUSIP>46138E735</CUSIP><Open_Price>42.48</Open_Price><High_Price>42.48</High_Price><Low_Price>42.48</Low_Price><Last_Price>42.48</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDO</Symbol><CUSIP>69355M107</CUSIP><Open_Price>13.92</Open_Price><High_Price>13.93</High_Price><Low_Price>13.81</Low_Price><Last_Price>13.91</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>179534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDP</Symbol><CUSIP>46137V837</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-118.28</Net_Change_in_Price><Trade_Volume>425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>118.45</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>118.92</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDPA</Symbol><CUSIP>70476Q209</CUSIP><Open_Price>25.2</Open_Price><High_Price>25.2</High_Price><Low_Price>25.2</Low_Price><Last_Price>25.2</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>23</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDS</Symbol><CUSIP>74022D407</CUSIP><Open_Price>71.9</Open_Price><High_Price>74.27</High_Price><Low_Price>71.86</Low_Price><Last_Price>73.68</Last_Price><Net_Change_in_Price>1.8</Net_Change_in_Price><Trade_Volume>15811</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDSB</Symbol><CUSIP>70465T107</CUSIP><Open_Price>0</Open_Price><High_Price>.84</High_Price><Low_Price>.78</Low_Price><Last_Price>.83</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.81</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>.86</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDT</Symbol><CUSIP>41013T105</CUSIP><Open_Price>12.71</Open_Price><High_Price>12.75</High_Price><Low_Price>12.7</Low_Price><Last_Price>12.74</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>14985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDX</Symbol><CUSIP>69346N107</CUSIP><Open_Price>19.02</Open_Price><High_Price>19.02</High_Price><Low_Price>18.8</Low_Price><Last_Price>18.96</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>18265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PDYN</Symbol><CUSIP>80359A205</CUSIP><Open_Price>0</Open_Price><High_Price>4.75</High_Price><Low_Price>4.28</Low_Price><Last_Price>4.74</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>35889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEB</Symbol><CUSIP>70509V100</CUSIP><Open_Price>11.38</Open_Price><High_Price>11.76</High_Price><Low_Price>11.17</Low_Price><Last_Price>11.55</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>509664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEB PRE</Symbol><CUSIP>70509V605</CUSIP><Open_Price>18.75</Open_Price><High_Price>19.09</High_Price><Low_Price>18.75</Low_Price><Last_Price>19.09</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEB PRF</Symbol><CUSIP>70509V704</CUSIP><Open_Price>19.03</Open_Price><High_Price>19.03</High_Price><Low_Price>18.85</Low_Price><Last_Price>18.85</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEB PRG</Symbol><CUSIP>70509V803</CUSIP><Open_Price>18.82</Open_Price><High_Price>18.85</High_Price><Low_Price>18.82</Low_Price><Last_Price>18.85</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>903</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEB PRH</Symbol><CUSIP>70509V886</CUSIP><Open_Price>17.62</Open_Price><High_Price>17.7</High_Price><Low_Price>17.62</Low_Price><Last_Price>17.7</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEBK</Symbol><CUSIP>710577107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEBO</Symbol><CUSIP>709789101</CUSIP><Open_Price>0</Open_Price><High_Price>30.19</High_Price><Low_Price>29.78</Low_Price><Last_Price>30.14</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>5268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PECO</Symbol><CUSIP>71844V201</CUSIP><Open_Price>0</Open_Price><High_Price>35.55</High_Price><Low_Price>35.1</Low_Price><Last_Price>35.25</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>7434</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.03</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.47</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PED</Symbol><CUSIP>70532Y303</CUSIP><Open_Price>.56</Open_Price><High_Price>.56</High_Price><Low_Price>.55</Low_Price><Last_Price>.55</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEG</Symbol><CUSIP>744573106</CUSIP><Open_Price>80.79</Open_Price><High_Price>81.38</High_Price><Low_Price>79.91</Low_Price><Last_Price>80.99</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>711291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEGA</Symbol><CUSIP>705573103</CUSIP><Open_Price>0</Open_Price><High_Price>59.99</High_Price><Low_Price>55.36</Low_Price><Last_Price>56.03</Last_Price><Net_Change_in_Price>-3.78</Net_Change_in_Price><Trade_Volume>18791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>56.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEJ</Symbol><CUSIP>46137V720</CUSIP><Open_Price>61.54</Open_Price><High_Price>61.54</High_Price><Low_Price>61.29</Low_Price><Last_Price>61.32</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>166</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEN</Symbol><CUSIP>70975L107</CUSIP><Open_Price>310.72</Open_Price><High_Price>310.72</High_Price><Low_Price>303.26</Low_Price><Last_Price>309.42</Last_Price><Net_Change_in_Price>-1.49</Net_Change_in_Price><Trade_Volume>66164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PENG</Symbol><CUSIP>706915105</CUSIP><Open_Price>0</Open_Price><High_Price>20.43</High_Price><Low_Price>19.85</Low_Price><Last_Price>20.28</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>12615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.08</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>20.45</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PENN</Symbol><CUSIP>707569109</CUSIP><Open_Price>0</Open_Price><High_Price>14.95</High_Price><Low_Price>14.42</Low_Price><Last_Price>14.85</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>46746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEO</Symbol><CUSIP>00548F105</CUSIP><Open_Price>21.75</Open_Price><High_Price>22.04</High_Price><Low_Price>21.73</Low_Price><Last_Price>22.04</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>5388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEP</Symbol><CUSIP>713448108</CUSIP><Open_Price>0</Open_Price><High_Price>143.34</High_Price><Low_Price>142.16</Low_Price><Last_Price>142.21</Last_Price><Net_Change_in_Price>-1.29</Net_Change_in_Price><Trade_Volume>40564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>142.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>142.32</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEPG</Symbol><CUSIP>713317105</CUSIP><Open_Price>0</Open_Price><High_Price>7.8</High_Price><Low_Price>6.46</Low_Price><Last_Price>7.16</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>37005</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.09</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>7.3</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PERF</Symbol><CUSIP>G7006A109</CUSIP><Open_Price>1.81</Open_Price><High_Price>1.81</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.73</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>13444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PERF WS</Symbol><CUSIP>G7006A117</CUSIP><Open_Price>0</Open_Price><High_Price>.03</High_Price><Low_Price>.03</Low_Price><Last_Price>.03</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PERI</Symbol><CUSIP>M78673114</CUSIP><Open_Price>0</Open_Price><High_Price>9.53</High_Price><Low_Price>9.3</Low_Price><Last_Price>9.33</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>6662</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.42</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PESI</Symbol><CUSIP>714157203</CUSIP><Open_Price>0</Open_Price><High_Price>12.1</High_Price><Low_Price>12.1</Low_Price><Last_Price>12.1</Last_Price><Net_Change_in_Price>12.1</Net_Change_in_Price><Trade_Volume>294</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PETS</Symbol><CUSIP>716382106</CUSIP><Open_Price>0</Open_Price><High_Price>3.34</High_Price><Low_Price>3.2</Low_Price><Last_Price>3.32</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>2139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PETZ</Symbol><CUSIP>G87084110</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEW</Symbol><CUSIP>38387Q105</CUSIP><Open_Price>3.08</Open_Price><High_Price>3.11</High_Price><Low_Price>3.01</Low_Price><Last_Price>3.04</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>88451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEW WS</Symbol><CUSIP>38387Q113</CUSIP><Open_Price>.35</Open_Price><High_Price>.43</High_Price><Low_Price>.35</Low_Price><Last_Price>.42</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1705</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEX</Symbol><CUSIP>74348A533</CUSIP><Open_Price>24.55</Open_Price><High_Price>24.55</High_Price><Low_Price>24.55</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEY</Symbol><CUSIP>46137V563</CUSIP><Open_Price>0</Open_Price><High_Price>20.62</High_Price><Low_Price>20.26</Low_Price><Last_Price>20.52</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>28433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.54</Closing_Bid_Price><Closing_Bid_Size>4600</Closing_Bid_Size><Closing_Ask_Price>20.55</Closing_Ask_Price><Closing_Ask_Size>9000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PEZ</Symbol><CUSIP>46137V803</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>103.63</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>105.79</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFAI</Symbol><CUSIP>G7173H101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>1.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFBC</Symbol><CUSIP>740367404</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-94.62</Net_Change_in_Price><Trade_Volume>450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>94.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>96.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFD</Symbol><CUSIP>338480106</CUSIP><Open_Price>11.92</Open_Price><High_Price>11.92</High_Price><Low_Price>11.87</Low_Price><Last_Price>11.89</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFE</Symbol><CUSIP>717081103</CUSIP><Open_Price>24.95</Open_Price><High_Price>25.3</High_Price><Low_Price>24.83</Low_Price><Last_Price>25.18</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>6740036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFF</Symbol><CUSIP>464288687</CUSIP><Open_Price>0</Open_Price><High_Price>31.27</High_Price><Low_Price>31.01</Low_Price><Last_Price>31.26</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>92719</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.21</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFFA</Symbol><CUSIP>26923G822</CUSIP><Open_Price>21.66</Open_Price><High_Price>21.71</High_Price><Low_Price>21.64</Low_Price><Last_Price>21.71</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>2588</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFFD</Symbol><CUSIP>37954Y657</CUSIP><Open_Price>18.97</Open_Price><High_Price>19.16</High_Price><Low_Price>18.97</Low_Price><Last_Price>19.15</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>16274</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFFR</Symbol><CUSIP>26923G400</CUSIP><Open_Price>18.08</Open_Price><High_Price>18.08</High_Price><Low_Price>18.08</Low_Price><Last_Price>18.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFFV</Symbol><CUSIP>37954Y376</CUSIP><Open_Price>22.29</Open_Price><High_Price>22.29</High_Price><Low_Price>22.29</Low_Price><Last_Price>22.29</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFG</Symbol><CUSIP>74251V102</CUSIP><Open_Price>0</Open_Price><High_Price>89.54</High_Price><Low_Price>88.04</Low_Price><Last_Price>89.36</Last_Price><Net_Change_in_Price>1.06</Net_Change_in_Price><Trade_Volume>8550</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>89.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFGC</Symbol><CUSIP>71377A103</CUSIP><Open_Price>89.48</Open_Price><High_Price>89.48</High_Price><Low_Price>87.69</Low_Price><Last_Price>88.05</Last_Price><Net_Change_in_Price>-1.87</Net_Change_in_Price><Trade_Volume>387758</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFH</Symbol><CUSIP>744320888</CUSIP><Open_Price>17.32</Open_Price><High_Price>17.49</High_Price><Low_Price>17.32</Low_Price><Last_Price>17.49</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>9734</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFI</Symbol><CUSIP>46137V860</CUSIP><Open_Price>0</Open_Price><High_Price>58.51</High_Price><Low_Price>57.9</Low_Price><Last_Price>58.51</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>540</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>57.81</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>59.03</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFIG</Symbol><CUSIP>46138E693</CUSIP><Open_Price>24.28</Open_Price><High_Price>24.28</High_Price><Low_Price>24.28</Low_Price><Last_Price>24.28</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFIS</Symbol><CUSIP>711040105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>83</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>49.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFIX</Symbol><CUSIP>82889N855</CUSIP><Open_Price>48.64</Open_Price><High_Price>48.97</High_Price><Low_Price>48.46</Low_Price><Last_Price>48.97</Last_Price><Net_Change_in_Price>1.87</Net_Change_in_Price><Trade_Volume>894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFL</Symbol><CUSIP>72201H108</CUSIP><Open_Price>8.51</Open_Price><High_Price>8.51</High_Price><Low_Price>8.45</Low_Price><Last_Price>8.46</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>57895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFLD</Symbol><CUSIP>26922A198</CUSIP><Open_Price>19.61</Open_Price><High_Price>19.63</High_Price><Low_Price>19.61</Low_Price><Last_Price>19.63</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>4717</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFLT</Symbol><CUSIP>70806A106</CUSIP><Open_Price>9.27</Open_Price><High_Price>9.5</High_Price><Low_Price>9.27</Low_Price><Last_Price>9.4</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>264906</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFM</Symbol><CUSIP>46137V506</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.59</Closing_Bid_Price><Closing_Bid_Size>2900</Closing_Bid_Size><Closing_Ask_Price>51.8</Closing_Ask_Price><Closing_Ask_Size>2900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFN</Symbol><CUSIP>72201J104</CUSIP><Open_Price>7.52</Open_Price><High_Price>7.54</High_Price><Low_Price>7.49</Low_Price><Last_Price>7.51</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>65122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFO</Symbol><CUSIP>33848E106</CUSIP><Open_Price>9.47</Open_Price><High_Price>9.47</High_Price><Low_Price>9.4</Low_Price><Last_Price>9.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFRL</Symbol><CUSIP>69344A883</CUSIP><Open_Price>49.85</Open_Price><High_Price>49.85</High_Price><Low_Price>49.85</Low_Price><Last_Price>49.85</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFS</Symbol><CUSIP>74386T105</CUSIP><Open_Price>19.74</Open_Price><High_Price>19.87</High_Price><Low_Price>19.47</Low_Price><Last_Price>19.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>341701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFSA</Symbol><CUSIP>74319X108</CUSIP><Open_Price>0</Open_Price><High_Price>.1</High_Price><Low_Price>.09</Low_Price><Last_Price>.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFSI</Symbol><CUSIP>70932M107</CUSIP><Open_Price>131.56</Open_Price><High_Price>132.59</High_Price><Low_Price>130.61</Low_Price><Last_Price>131.51</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>72732</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFX</Symbol><CUSIP>71742W103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>05/06/2025</Last_Trade_Date><Closing_Bid_Price>36.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>51.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFXF</Symbol><CUSIP>92189F429</CUSIP><Open_Price>17.7</Open_Price><High_Price>17.88</High_Price><Low_Price>17.7</Low_Price><Last_Price>17.88</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>10321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PFXNZ</Symbol><CUSIP>71742W301</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>23.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PG</Symbol><CUSIP>742718109</CUSIP><Open_Price>143.34</Open_Price><High_Price>143.34</High_Price><Low_Price>141.24</Low_Price><Last_Price>141.79</Last_Price><Net_Change_in_Price>-1.52</Net_Change_in_Price><Trade_Volume>2155685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGC</Symbol><CUSIP>704699107</CUSIP><Open_Price>0</Open_Price><High_Price>27.87</High_Price><Low_Price>27.7</Low_Price><Last_Price>27.73</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>3395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGEN</Symbol><CUSIP>74017N105</CUSIP><Open_Price>0</Open_Price><High_Price>4.35</High_Price><Low_Price>4.12</Low_Price><Last_Price>4.29</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>46966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGF</Symbol><CUSIP>46137V621</CUSIP><Open_Price>14.21</Open_Price><High_Price>14.27</High_Price><Low_Price>14.21</Low_Price><Last_Price>14.27</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>7393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGHY</Symbol><CUSIP>46138E669</CUSIP><Open_Price>19.85</Open_Price><High_Price>19.9</High_Price><Low_Price>19.84</Low_Price><Last_Price>19.9</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGJ</Symbol><CUSIP>46137V571</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>30.01</Closing_Bid_Price><Closing_Bid_Size>5200</Closing_Bid_Size><Closing_Ask_Price>30.11</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGNY</Symbol><CUSIP>74340E103</CUSIP><Open_Price>0</Open_Price><High_Price>25.95</High_Price><Low_Price>25.52</Low_Price><Last_Price>25.72</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>15505</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.54</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>25.9</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGP</Symbol><CUSIP>722011103</CUSIP><Open_Price>9.13</Open_Price><High_Price>9.23</High_Price><Low_Price>9.13</Low_Price><Last_Price>9.22</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>4061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGR</Symbol><CUSIP>743315103</CUSIP><Open_Price>214</Open_Price><High_Price>214</High_Price><Low_Price>210.49</Low_Price><Last_Price>212.12</Last_Price><Net_Change_in_Price>-15.6</Net_Change_in_Price><Trade_Volume>867578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGX</Symbol><CUSIP>46138E511</CUSIP><Open_Price>11.27</Open_Price><High_Price>11.34</High_Price><Low_Price>11.27</Low_Price><Last_Price>11.34</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>211488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGY</Symbol><CUSIP>M7S64L123</CUSIP><Open_Price>0</Open_Price><High_Price>22.62</High_Price><Low_Price>21.35</Low_Price><Last_Price>22.3</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>49267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.13</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>22.45</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PGZ</Symbol><CUSIP>74255X104</CUSIP><Open_Price>10.08</Open_Price><High_Price>10.08</High_Price><Low_Price>9.99</Low_Price><Last_Price>10</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PH</Symbol><CUSIP>701094104</CUSIP><Open_Price>881.61</Open_Price><High_Price>894.35</High_Price><Low_Price>876.75</Low_Price><Last_Price>893.98</Last_Price><Net_Change_in_Price>15.02</Net_Change_in_Price><Trade_Volume>79669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHAR</Symbol><CUSIP>71716E105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHAT</Symbol><CUSIP>71722W107</CUSIP><Open_Price>0</Open_Price><High_Price>16.78</High_Price><Low_Price>15.69</Low_Price><Last_Price>15.71</Last_Price><Net_Change_in_Price>-.89</Net_Change_in_Price><Trade_Volume>7172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.54</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>15.9</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHB</Symbol><CUSIP>46138E719</CUSIP><Open_Price>18.61</Open_Price><High_Price>18.61</High_Price><Low_Price>18.6</Low_Price><Last_Price>18.61</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHEQ</Symbol><CUSIP>61774R874</CUSIP><Open_Price>32.63</Open_Price><High_Price>32.63</High_Price><Low_Price>32.63</Low_Price><Last_Price>32.63</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHG</Symbol><CUSIP>500472303</CUSIP><Open_Price>27.29</Open_Price><High_Price>27.29</High_Price><Low_Price>26.99</Low_Price><Last_Price>27.07</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>120302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHI</Symbol><CUSIP>69344D408</CUSIP><Open_Price>21.78</Open_Price><High_Price>21.95</High_Price><Low_Price>21.75</Low_Price><Last_Price>21.86</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>11663</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHIN</Symbol><CUSIP>71880K101</CUSIP><Open_Price>62.82</Open_Price><High_Price>64.65</High_Price><Low_Price>62.43</Low_Price><Last_Price>64.65</Last_Price><Net_Change_in_Price>1.96</Net_Change_in_Price><Trade_Volume>141829</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHIO</Symbol><CUSIP>71880W501</CUSIP><Open_Price>0</Open_Price><High_Price>1.09</High_Price><Low_Price>1.05</Low_Price><Last_Price>1.09</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>3877</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.05</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHK</Symbol><CUSIP>722014107</CUSIP><Open_Price>4.89</Open_Price><High_Price>4.89</High_Price><Low_Price>4.88</Low_Price><Last_Price>4.88</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>65288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHM</Symbol><CUSIP>745867101</CUSIP><Open_Price>117.21</Open_Price><High_Price>119.08</High_Price><Low_Price>116.73</Low_Price><Last_Price>119.07</Last_Price><Net_Change_in_Price>1.81</Net_Change_in_Price><Trade_Volume>496600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHO</Symbol><CUSIP>46137V142</CUSIP><Open_Price>0</Open_Price><High_Price>70.71</High_Price><Low_Price>70.58</Low_Price><Last_Price>70.58</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>1146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>70.74</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>71.04</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHR</Symbol><CUSIP>71944F106</CUSIP><Open_Price>16.96</Open_Price><High_Price>16.96</High_Price><Low_Price>16.24</Low_Price><Last_Price>16.3</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>350787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHUN</Symbol><CUSIP>71948P209</CUSIP><Open_Price>0</Open_Price><High_Price>1.85</High_Price><Low_Price>1.82</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHVS</Symbol><CUSIP>N69605108</CUSIP><Open_Price>0</Open_Price><High_Price>28.04</High_Price><Low_Price>26.2</Low_Price><Last_Price>26.45</Last_Price><Net_Change_in_Price>-1.36</Net_Change_in_Price><Trade_Volume>4796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.89</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>26.87</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHYL</Symbol><CUSIP>69344A206</CUSIP><Open_Price>35.49</Open_Price><High_Price>35.5</High_Price><Low_Price>35.49</Low_Price><Last_Price>35.5</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PHYS</Symbol><CUSIP>85207H104</CUSIP><Open_Price>33.49</Open_Price><High_Price>33.55</High_Price><Low_Price>32.98</Low_Price><Last_Price>33.13</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>66267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PI</Symbol><CUSIP>453204109</CUSIP><Open_Price>0</Open_Price><High_Price>179.81</High_Price><Low_Price>170.63</Low_Price><Last_Price>179.39</Last_Price><Net_Change_in_Price>5.01</Net_Change_in_Price><Trade_Volume>13361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>181.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PICB</Symbol><CUSIP>46138E636</CUSIP><Open_Price>0</Open_Price><High_Price>23.92</High_Price><Low_Price>23.92</Low_Price><Last_Price>23.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PICK</Symbol><CUSIP>46434G848</CUSIP><Open_Price>52.41</Open_Price><High_Price>52.43</High_Price><Low_Price>51.91</Low_Price><Last_Price>52.09</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>5442</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PID</Symbol><CUSIP>46137V548</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-22.12</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIE</Symbol><CUSIP>46138E867</CUSIP><Open_Price>0</Open_Price><High_Price>24.04</High_Price><Low_Price>24.02</Low_Price><Last_Price>24.04</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PII</Symbol><CUSIP>731068102</CUSIP><Open_Price>63.49</Open_Price><High_Price>66.54</High_Price><Low_Price>63.35</Low_Price><Last_Price>66.48</Last_Price><Net_Change_in_Price>3.23</Net_Change_in_Price><Trade_Volume>274620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIII</Symbol><CUSIP>744413204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PILL</Symbol><CUSIP>25460E646</CUSIP><Open_Price>12.61</Open_Price><High_Price>12.61</High_Price><Low_Price>11.3</Low_Price><Last_Price>11.6</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>15986</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIM</Symbol><CUSIP>746909100</CUSIP><Open_Price>3.35</Open_Price><High_Price>3.35</High_Price><Low_Price>3.33</Low_Price><Last_Price>3.33</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIN</Symbol><CUSIP>46137R109</CUSIP><Open_Price>24.36</Open_Price><High_Price>24.36</High_Price><Low_Price>24.36</Low_Price><Last_Price>24.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>157</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PINE</Symbol><CUSIP>02083X103</CUSIP><Open_Price>16.73</Open_Price><High_Price>16.81</High_Price><Low_Price>16.45</Low_Price><Last_Price>16.79</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>43032</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PINE PRA</Symbol><CUSIP>02083X202</CUSIP><Open_Price>24.95</Open_Price><High_Price>24.95</High_Price><Low_Price>24.92</Low_Price><Last_Price>24.93</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>818</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PINK</Symbol><CUSIP>82889N772</CUSIP><Open_Price>36.45</Open_Price><High_Price>36.75</High_Price><Low_Price>36.45</Low_Price><Last_Price>36.72</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>8610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PINS</Symbol><CUSIP>72352L106</CUSIP><Open_Price>26.18</Open_Price><High_Price>26.97</High_Price><Low_Price>25.95</Low_Price><Last_Price>26.56</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>2951674</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIO</Symbol><CUSIP>46138E651</CUSIP><Open_Price>0</Open_Price><High_Price>44.31</High_Price><Low_Price>44.3</Low_Price><Last_Price>44.31</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>35.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>53.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIPR</Symbol><CUSIP>724078100</CUSIP><Open_Price>339.51</Open_Price><High_Price>350.71</High_Price><Low_Price>339.51</Low_Price><Last_Price>349.97</Last_Price><Net_Change_in_Price>10.26</Net_Change_in_Price><Trade_Volume>31254</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PIZ</Symbol><CUSIP>46138E875</CUSIP><Open_Price>0</Open_Price><High_Price>49.28</High_Price><Low_Price>49.28</Low_Price><Last_Price>49.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>47.11</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>52.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PJAN</Symbol><CUSIP>45782C508</CUSIP><Open_Price>47.11</Open_Price><High_Price>47.12</High_Price><Low_Price>46.94</Low_Price><Last_Price>47.04</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PJP</Symbol><CUSIP>46137V662</CUSIP><Open_Price>0</Open_Price><High_Price>105.21</High_Price><Low_Price>104.98</Low_Price><Last_Price>104.98</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>81</Trade_Volume><Last_Trade_Date>12/04/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PJT</Symbol><CUSIP>69343T107</CUSIP><Open_Price>166.95</Open_Price><High_Price>169.62</High_Price><Low_Price>166.9</Low_Price><Last_Price>169.54</Last_Price><Net_Change_in_Price>2.34</Net_Change_in_Price><Trade_Volume>110099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PJUL</Symbol><CUSIP>45782C813</CUSIP><Open_Price>46.47</Open_Price><High_Price>46.49</High_Price><Low_Price>46.42</Low_Price><Last_Price>46.47</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>2353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PK</Symbol><CUSIP>700517105</CUSIP><Open_Price>10.54</Open_Price><High_Price>10.91</High_Price><Low_Price>10.37</Low_Price><Last_Price>10.77</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>1203081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKB</Symbol><CUSIP>46137V779</CUSIP><Open_Price>94.34</Open_Price><High_Price>94.34</High_Price><Low_Price>94.34</Low_Price><Last_Price>94.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKBK</Symbol><CUSIP>700885106</CUSIP><Open_Price>0</Open_Price><High_Price>24.86</High_Price><Low_Price>24.32</Low_Price><Last_Price>24.32</Last_Price><Net_Change_in_Price>24.32</Net_Change_in_Price><Trade_Volume>830</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKE</Symbol><CUSIP>70014A104</CUSIP><Open_Price>21.48</Open_Price><High_Price>21.48</High_Price><Low_Price>20.88</Low_Price><Last_Price>21.26</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>36914</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKG</Symbol><CUSIP>695156109</CUSIP><Open_Price>205.95</Open_Price><High_Price>211.36</High_Price><Low_Price>205.57</Low_Price><Last_Price>211.12</Last_Price><Net_Change_in_Price>4.89</Net_Change_in_Price><Trade_Volume>193248</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKOH</Symbol><CUSIP>700666100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-20.82</Net_Change_in_Price><Trade_Volume>89</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKST</Symbol><CUSIP>39818P799</CUSIP><Open_Price>14.35</Open_Price><High_Price>14.5</High_Price><Low_Price>14.26</Low_Price><Last_Price>14.49</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>48340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKW</Symbol><CUSIP>46137V308</CUSIP><Open_Price>0</Open_Price><High_Price>134.73</High_Price><Low_Price>134.73</Low_Price><Last_Price>134.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>135.31</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>135.89</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PKX</Symbol><CUSIP>693483109</CUSIP><Open_Price>52.51</Open_Price><High_Price>53.45</High_Price><Low_Price>52.17</Low_Price><Last_Price>53.45</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>116837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PL</Symbol><CUSIP>72703X106</CUSIP><Open_Price>19.79</Open_Price><High_Price>20.81</High_Price><Low_Price>19</Low_Price><Last_Price>20.41</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>2332264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PL WS</Symbol><CUSIP>72703X114</CUSIP><Open_Price>8.93</Open_Price><High_Price>9.46</High_Price><Low_Price>8.1</Low_Price><Last_Price>9.11</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>13373</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLAB</Symbol><CUSIP>719405102</CUSIP><Open_Price>0</Open_Price><High_Price>33.67</High_Price><Low_Price>32.66</Low_Price><Last_Price>33.39</Last_Price><Net_Change_in_Price>1.41</Net_Change_in_Price><Trade_Volume>9220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.18</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>33.66</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLAY</Symbol><CUSIP>238337109</CUSIP><Open_Price>0</Open_Price><High_Price>17.4</High_Price><Low_Price>16.13</Low_Price><Last_Price>17.03</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>16728</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.83</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>17.28</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLBC</Symbol><CUSIP>729273102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>45.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLBY</Symbol><CUSIP>72814P109</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.83</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>6055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.82</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>1.88</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLCE</Symbol><CUSIP>168905107</CUSIP><Open_Price>0</Open_Price><High_Price>4.24</High_Price><Low_Price>4</Low_Price><Last_Price>4.15</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>15419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.05</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>4.26</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLD</Symbol><CUSIP>74340W103</CUSIP><Open_Price>127.74</Open_Price><High_Price>129.27</High_Price><Low_Price>127.4</Low_Price><Last_Price>129.05</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>974180</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLG</Symbol><CUSIP>72765Q882</CUSIP><Open_Price>2.44</Open_Price><High_Price>2.47</High_Price><Low_Price>2.28</Low_Price><Last_Price>2.35</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>61668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLMR</Symbol><CUSIP>69753M105</CUSIP><Open_Price>0</Open_Price><High_Price>132.87</High_Price><Low_Price>130.6</Low_Price><Last_Price>131.71</Last_Price><Net_Change_in_Price>-3.25</Net_Change_in_Price><Trade_Volume>2880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>130.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>132.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLNT</Symbol><CUSIP>72703H101</CUSIP><Open_Price>109.5</Open_Price><High_Price>110.53</High_Price><Low_Price>108.76</Low_Price><Last_Price>109.73</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>311183</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLOW</Symbol><CUSIP>25960R105</CUSIP><Open_Price>32.6</Open_Price><High_Price>33</High_Price><Low_Price>32.32</Low_Price><Last_Price>32.99</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>38602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLPC</Symbol><CUSIP>740444104</CUSIP><Open_Price>0</Open_Price><High_Price>210.35</High_Price><Low_Price>210.3</Low_Price><Last_Price>210.3</Last_Price><Net_Change_in_Price>2.35</Net_Change_in_Price><Trade_Volume>685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>209.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>214.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLRX</Symbol><CUSIP>729139105</CUSIP><Open_Price>0</Open_Price><High_Price>1.26</High_Price><Low_Price>1.22</Low_Price><Last_Price>1.25</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>13942</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.24</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>1.27</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLRZ</Symbol><CUSIP>M79549206</CUSIP><Open_Price>0</Open_Price><High_Price>14.35</High_Price><Low_Price>8.29</Low_Price><Last_Price>13.1</Last_Price><Net_Change_in_Price>13.1</Net_Change_in_Price><Trade_Volume>5399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLSE</Symbol><CUSIP>74587B101</CUSIP><Open_Price>0</Open_Price><High_Price>13.38</High_Price><Low_Price>13.25</Low_Price><Last_Price>13.28</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>1540</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.58</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLT</Symbol><CUSIP>88636V132</CUSIP><Open_Price>0</Open_Price><High_Price>12.94</High_Price><Low_Price>12.94</Low_Price><Last_Price>12.94</Last_Price><Net_Change_in_Price>-3.66</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTA</Symbol><CUSIP>74349Y381</CUSIP><Open_Price>27.4</Open_Price><High_Price>27.4</High_Price><Low_Price>27.4</Low_Price><Last_Price>27.4</Last_Price><Net_Change_in_Price>-2.86</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTD</Symbol><CUSIP>25461A429</CUSIP><Open_Price>0</Open_Price><High_Price>7</High_Price><Low_Price>6.47</Low_Price><Last_Price>6.96</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>5620088</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.95</Closing_Bid_Price><Closing_Bid_Size>40800</Closing_Bid_Size><Closing_Ask_Price>6.96</Closing_Ask_Price><Closing_Ask_Size>44400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTG</Symbol><CUSIP>882927395</CUSIP><Open_Price>0</Open_Price><High_Price>25.6</High_Price><Low_Price>23.48</Low_Price><Last_Price>23.48</Last_Price><Net_Change_in_Price>-4.22</Net_Change_in_Price><Trade_Volume>2152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTK</Symbol><CUSIP>72815L107</CUSIP><Open_Price>0</Open_Price><High_Price>3.98</High_Price><Low_Price>3.92</Low_Price><Last_Price>3.97</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>14238</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.93</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>4.02</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTM</Symbol><CUSIP>38748T103</CUSIP><Open_Price>20.67</Open_Price><High_Price>20.82</High_Price><Low_Price>20.37</Low_Price><Last_Price>20.55</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>19894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTR</Symbol><CUSIP>69608A108</CUSIP><Open_Price>0</Open_Price><High_Price>181.35</High_Price><Low_Price>166.39</Low_Price><Last_Price>167.59</Last_Price><Net_Change_in_Price>-10.18</Net_Change_in_Price><Trade_Volume>308472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>167.67</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>168.02</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTU</Symbol><CUSIP>25461A445</CUSIP><Open_Price>0</Open_Price><High_Price>74.42</High_Price><Low_Price>64.47</Low_Price><Last_Price>65.22</Last_Price><Net_Change_in_Price>-8.31</Net_Change_in_Price><Trade_Volume>14379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.02</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>65.43</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTW</Symbol><CUSIP>77926X726</CUSIP><Open_Price>37.48</Open_Price><High_Price>37.48</High_Price><Low_Price>34.78</Low_Price><Last_Price>35.02</Last_Price><Net_Change_in_Price>-2.88</Net_Change_in_Price><Trade_Volume>1897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTY</Symbol><CUSIP>88636R800</CUSIP><Open_Price>52.27</Open_Price><High_Price>52.27</High_Price><Low_Price>48.41</Low_Price><Last_Price>48.56</Last_Price><Net_Change_in_Price>-3.13</Net_Change_in_Price><Trade_Volume>3589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLTZ</Symbol><CUSIP>88636W254</CUSIP><Open_Price>0</Open_Price><High_Price>27.95</High_Price><Low_Price>23.82</Low_Price><Last_Price>27.58</Last_Price><Net_Change_in_Price>2.76</Net_Change_in_Price><Trade_Volume>313890</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.53</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>27.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLUG</Symbol><CUSIP>72919P202</CUSIP><Open_Price>0</Open_Price><High_Price>2.26</High_Price><Low_Price>2.01</Low_Price><Last_Price>2.22</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>2020700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.21</Closing_Bid_Price><Closing_Bid_Size>13300</Closing_Bid_Size><Closing_Ask_Price>2.23</Closing_Ask_Price><Closing_Ask_Size>13600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLUR</Symbol><CUSIP>72942G203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.9</Net_Change_in_Price><Trade_Volume>77</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLUS</Symbol><CUSIP>294268107</CUSIP><Open_Price>0</Open_Price><High_Price>87.5</High_Price><Low_Price>86.55</Low_Price><Last_Price>86.55</Last_Price><Net_Change_in_Price>-1.05</Net_Change_in_Price><Trade_Volume>979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>87.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLX</Symbol><CUSIP>74365A309</CUSIP><Open_Price>1.81</Open_Price><High_Price>1.81</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.75</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>8103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLXS</Symbol><CUSIP>729132100</CUSIP><Open_Price>0</Open_Price><High_Price>150.12</High_Price><Low_Price>148.24</Low_Price><Last_Price>150.12</Last_Price><Net_Change_in_Price>2.88</Net_Change_in_Price><Trade_Volume>2158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>150.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>154.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PLYM</Symbol><CUSIP>729640102</CUSIP><Open_Price>21.89</Open_Price><High_Price>21.91</High_Price><Low_Price>21.88</Low_Price><Last_Price>21.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>192780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PM</Symbol><CUSIP>718172109</CUSIP><Open_Price>160.26</Open_Price><High_Price>162.1</High_Price><Low_Price>159.22</Low_Price><Last_Price>160.3</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>1231216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMAX</Symbol><CUSIP>G7200G118</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.12</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMBS</Symbol><CUSIP>72201R569</CUSIP><Open_Price>0</Open_Price><High_Price>49.75</High_Price><Low_Price>49.74</Low_Price><Last_Price>49.75</Last_Price><Net_Change_in_Price>49.75</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMCB</Symbol><CUSIP>71715X203</CUSIP><Open_Price>0</Open_Price><High_Price>.72</High_Price><Low_Price>.72</Low_Price><Last_Price>.72</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.59</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMI</Symbol><CUSIP>71953R108</CUSIP><Open_Price>1.74</Open_Price><High_Price>1.85</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>5705</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMJA</Symbol><CUSIP>69420N684</CUSIP><Open_Price>26.78</Open_Price><High_Price>26.78</High_Price><Low_Price>26.76</Low_Price><Last_Price>26.76</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PML</Symbol><CUSIP>72200W106</CUSIP><Open_Price>7.59</Open_Price><High_Price>7.61</High_Price><Low_Price>7.56</Low_Price><Last_Price>7.59</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>89023</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMM</Symbol><CUSIP>746823103</CUSIP><Open_Price>6.28</Open_Price><High_Price>6.28</High_Price><Low_Price>6.2</Low_Price><Last_Price>6.2</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>21065</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMMF</Symbol><CUSIP>09290C756</CUSIP><Open_Price>100.25</Open_Price><High_Price>100.25</High_Price><Low_Price>100.25</Low_Price><Last_Price>100.25</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMN</Symbol><CUSIP>74346M505</CUSIP><Open_Price>0</Open_Price><High_Price>7.42</High_Price><Low_Price>7.42</Low_Price><Last_Price>7.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>6.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMNT</Symbol><CUSIP>713715100</CUSIP><Open_Price>.42</Open_Price><High_Price>.42</High_Price><Low_Price>.42</Low_Price><Last_Price>.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMNV</Symbol><CUSIP>69420N577</CUSIP><Open_Price>25.12</Open_Price><High_Price>25.12</High_Price><Low_Price>25.12</Low_Price><Last_Price>25.12</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMO</Symbol><CUSIP>746922103</CUSIP><Open_Price>10.72</Open_Price><High_Price>10.72</High_Price><Low_Price>10.66</Low_Price><Last_Price>10.66</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>7210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMT</Symbol><CUSIP>70931T103</CUSIP><Open_Price>12.58</Open_Price><High_Price>12.68</High_Price><Low_Price>12.4</Low_Price><Last_Price>12.65</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>483354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMT PRA</Symbol><CUSIP>70931T301</CUSIP><Open_Price>23.96</Open_Price><High_Price>23.99</High_Price><Low_Price>23.96</Low_Price><Last_Price>23.99</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMT PRB</Symbol><CUSIP>70931T400</CUSIP><Open_Price>23.83</Open_Price><High_Price>23.83</High_Price><Low_Price>23.78</Low_Price><Last_Price>23.78</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>907</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMT PRC</Symbol><CUSIP>70931T509</CUSIP><Open_Price>18.52</Open_Price><High_Price>18.65</High_Price><Low_Price>18.52</Low_Price><Last_Price>18.64</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>5368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMTS</Symbol><CUSIP>12634H200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-14.51</Net_Change_in_Price><Trade_Volume>239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMTU</Symbol><CUSIP>70931T608</CUSIP><Open_Price>25.38</Open_Price><High_Price>25.43</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.43</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMTV</Symbol><CUSIP>70931T707</CUSIP><Open_Price>25.72</Open_Price><High_Price>25.75</High_Price><Low_Price>25.6</Low_Price><Last_Price>25.64</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>7277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMTW</Symbol><CUSIP>70931T806</CUSIP><Open_Price>25.54</Open_Price><High_Price>25.63</High_Price><Low_Price>25.52</Low_Price><Last_Price>25.52</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1728</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PMVP</Symbol><CUSIP>69353Y103</CUSIP><Open_Price>0</Open_Price><High_Price>1.24</High_Price><Low_Price>1.22</Low_Price><Last_Price>1.24</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>11889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.28</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNBK</Symbol><CUSIP>70336F203</CUSIP><Open_Price>0</Open_Price><High_Price>1.78</High_Price><Low_Price>1.67</Low_Price><Last_Price>1.67</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>1413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.63</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNC</Symbol><CUSIP>693475105</CUSIP><Open_Price>208.73</Open_Price><High_Price>212.51</High_Price><Low_Price>208.6</Low_Price><Last_Price>211.46</Last_Price><Net_Change_in_Price>2.73</Net_Change_in_Price><Trade_Volume>466488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNFP</Symbol><CUSIP>72348N109</CUSIP><Open_Price>99.82</Open_Price><High_Price>99.82</High_Price><Low_Price>94.45</Low_Price><Last_Price>95.1</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>597225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNFP PRA</Symbol><CUSIP>72348N208</CUSIP><Open_Price>25.34</Open_Price><High_Price>25.34</High_Price><Low_Price>25.03</Low_Price><Last_Price>25.08</Last_Price><Net_Change_in_Price>25.08</Net_Change_in_Price><Trade_Volume>1701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNFP PRB</Symbol><CUSIP>72348N307</CUSIP><Open_Price>25.37</Open_Price><High_Price>26</High_Price><Low_Price>25.37</Low_Price><Last_Price>26</Last_Price><Net_Change_in_Price>26</Net_Change_in_Price><Trade_Volume>837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNFP PRC</Symbol><CUSIP>72348N505</CUSIP><Open_Price>24.96</Open_Price><High_Price>25</High_Price><Low_Price>24.95</Low_Price><Last_Price>25</Last_Price><Net_Change_in_Price>25</Net_Change_in_Price><Trade_Volume>446</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNI</Symbol><CUSIP>72200Y102</CUSIP><Open_Price>6.93</Open_Price><High_Price>6.93</High_Price><Low_Price>6.88</Low_Price><Last_Price>6.9</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>4787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNNT</Symbol><CUSIP>708062104</CUSIP><Open_Price>5.99</Open_Price><High_Price>6.1</High_Price><Low_Price>5.95</Low_Price><Last_Price>6.05</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>147156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNOV</Symbol><CUSIP>45782C573</CUSIP><Open_Price>41.77</Open_Price><High_Price>41.78</High_Price><Low_Price>41.77</Low_Price><Last_Price>41.78</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNQI</Symbol><CUSIP>46137V530</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-54.08</Net_Change_in_Price><Trade_Volume>211</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.32</Closing_Bid_Price><Closing_Bid_Size>2800</Closing_Bid_Size><Closing_Ask_Price>53.53</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNR</Symbol><CUSIP>G7S00T104</CUSIP><Open_Price>104.22</Open_Price><High_Price>105.63</High_Price><Low_Price>103.71</Low_Price><Last_Price>105.47</Last_Price><Net_Change_in_Price>1.33</Net_Change_in_Price><Trade_Volume>385474</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNRG</Symbol><CUSIP>74158E104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-172.2</Net_Change_in_Price><Trade_Volume>415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>175.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>182.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNTG</Symbol><CUSIP>70805E109</CUSIP><Open_Price>0</Open_Price><High_Price>27.91</High_Price><Low_Price>27.56</Low_Price><Last_Price>27.82</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>4097</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.56</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>28.07</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PNW</Symbol><CUSIP>723484101</CUSIP><Open_Price>88.7</Open_Price><High_Price>88.95</High_Price><Low_Price>87.86</Low_Price><Last_Price>88.14</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>355095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POAS</Symbol><CUSIP>G7049C104</CUSIP><Open_Price>3.4</Open_Price><High_Price>3.4</High_Price><Low_Price>3.12</Low_Price><Last_Price>3.12</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>1804</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POCT</Symbol><CUSIP>45782C797</CUSIP><Open_Price>43.86</Open_Price><High_Price>43.86</High_Price><Low_Price>43.86</Low_Price><Last_Price>43.86</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PODD</Symbol><CUSIP>45784P101</CUSIP><Open_Price>0</Open_Price><High_Price>284.96</High_Price><Low_Price>280.82</Low_Price><Last_Price>282.48</Last_Price><Net_Change_in_Price>-1.87</Net_Change_in_Price><Trade_Volume>6720</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>282.44</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>283.29</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POET</Symbol><CUSIP>73044W302</CUSIP><Open_Price>0</Open_Price><High_Price>7.18</High_Price><Low_Price>6.49</Low_Price><Last_Price>7.17</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>93857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POLA</Symbol><CUSIP>73102V204</CUSIP><Open_Price>0</Open_Price><High_Price>1.63</High_Price><Low_Price>1.63</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POM</Symbol><CUSIP>73181R108</CUSIP><Open_Price>0</Open_Price><High_Price>.33</High_Price><Low_Price>.3</Low_Price><Last_Price>.32</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1186</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PONY</Symbol><CUSIP>732908108</CUSIP><Open_Price>0</Open_Price><High_Price>16.15</High_Price><Low_Price>14.64</Low_Price><Last_Price>16.05</Last_Price><Net_Change_in_Price>1.55</Net_Change_in_Price><Trade_Volume>72671</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.01</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>16.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POOL</Symbol><CUSIP>73278L105</CUSIP><Open_Price>0</Open_Price><High_Price>230.51</High_Price><Low_Price>226.1</Low_Price><Last_Price>229.7</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>9614</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>228.26</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>231.04</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POR</Symbol><CUSIP>736508847</CUSIP><Open_Price>48.03</Open_Price><High_Price>48.83</High_Price><Low_Price>47.56</Low_Price><Last_Price>48.46</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>236354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POST</Symbol><CUSIP>737446104</CUSIP><Open_Price>99.02</Open_Price><High_Price>100.35</High_Price><Low_Price>98.37</Low_Price><Last_Price>99.63</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>170433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POWI</Symbol><CUSIP>739276103</CUSIP><Open_Price>0</Open_Price><High_Price>37.61</High_Price><Low_Price>36.26</Low_Price><Last_Price>37.31</Last_Price><Net_Change_in_Price>1.74</Net_Change_in_Price><Trade_Volume>9837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>37.6</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POWL</Symbol><CUSIP>739128106</CUSIP><Open_Price>0</Open_Price><High_Price>353</High_Price><Low_Price>331.56</Low_Price><Last_Price>351.01</Last_Price><Net_Change_in_Price>32.45</Net_Change_in_Price><Trade_Volume>2061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>348.78</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>356.26</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>POWW</Symbol><CUSIP>00175J107</CUSIP><Open_Price>0</Open_Price><High_Price>1.72</High_Price><Low_Price>1.66</Low_Price><Last_Price>1.67</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>2773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.64</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.7</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPA</Symbol><CUSIP>46137V100</CUSIP><Open_Price>156.01</Open_Price><High_Price>160.64</High_Price><Low_Price>156.01</Low_Price><Last_Price>160.64</Last_Price><Net_Change_in_Price>3.97</Net_Change_in_Price><Trade_Volume>12316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPBT</Symbol><CUSIP>74638P208</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.64</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPC</Symbol><CUSIP>72147K108</CUSIP><Open_Price>0</Open_Price><High_Price>39.91</High_Price><Low_Price>38.76</Low_Price><Last_Price>39.87</Last_Price><Net_Change_in_Price>.89</Net_Change_in_Price><Trade_Volume>12428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>39.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPG</Symbol><CUSIP>693506107</CUSIP><Open_Price>103.03</Open_Price><High_Price>104.65</High_Price><Low_Price>102.05</Low_Price><Last_Price>104.35</Last_Price><Net_Change_in_Price>1.89</Net_Change_in_Price><Trade_Volume>729784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPH</Symbol><CUSIP>92189F692</CUSIP><Open_Price>0</Open_Price><High_Price>103.55</High_Price><Low_Price>102.49</Low_Price><Last_Price>103.55</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>2693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>103.49</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>103.87</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPI</Symbol><CUSIP>46141T117</CUSIP><Open_Price>0</Open_Price><High_Price>18.85</High_Price><Low_Price>18.85</Low_Price><Last_Price>18.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>15</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>22.62</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPIH</Symbol><CUSIP>714167103</CUSIP><Open_Price>0</Open_Price><High_Price>30.39</High_Price><Low_Price>29.98</Low_Price><Last_Price>30.39</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPL</Symbol><CUSIP>69351T106</CUSIP><Open_Price>35</Open_Price><High_Price>35.34</High_Price><Low_Price>34.78</Low_Price><Last_Price>35.11</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1555646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPLT</Symbol><CUSIP>003260106</CUSIP><Open_Price>195.8</Open_Price><High_Price>197.18</High_Price><Low_Price>193.36</Low_Price><Last_Price>194.36</Last_Price><Net_Change_in_Price>7.71</Net_Change_in_Price><Trade_Volume>9084</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPSI</Symbol><CUSIP>723836300</CUSIP><Open_Price>0</Open_Price><High_Price>4.85</High_Price><Low_Price>4.71</Low_Price><Last_Price>4.71</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPT</Symbol><CUSIP>746853100</CUSIP><Open_Price>3.56</Open_Price><High_Price>3.57</High_Price><Low_Price>3.54</Low_Price><Last_Price>3.55</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>37363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PPTA</Symbol><CUSIP>714266103</CUSIP><Open_Price>0</Open_Price><High_Price>24.65</High_Price><Low_Price>24.03</Low_Price><Last_Price>24.42</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>12773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.33</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>24.71</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PQJA</Symbol><CUSIP>69420N551</CUSIP><Open_Price>0</Open_Price><High_Price>29.29</High_Price><Low_Price>29.29</Low_Price><Last_Price>29.29</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PR</Symbol><CUSIP>71424F105</CUSIP><Open_Price>14.02</Open_Price><High_Price>14.45</High_Price><Low_Price>13.91</Low_Price><Last_Price>14.4</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>1839314</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRA</Symbol><CUSIP>74267C106</CUSIP><Open_Price>24.11</Open_Price><High_Price>24.15</High_Price><Low_Price>24.02</Low_Price><Last_Price>24.02</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>164570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRAA</Symbol><CUSIP>69354N106</CUSIP><Open_Price>0</Open_Price><High_Price>17.56</High_Price><Low_Price>17.29</Low_Price><Last_Price>17.43</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>5365</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.27</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>17.62</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRAX</Symbol><CUSIP>74006W207</CUSIP><Open_Price>0</Open_Price><High_Price>292</High_Price><Low_Price>284.93</Low_Price><Last_Price>286.75</Last_Price><Net_Change_in_Price>-7.8</Net_Change_in_Price><Trade_Volume>4076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>283.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>289.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRCH</Symbol><CUSIP>733245104</CUSIP><Open_Price>0</Open_Price><High_Price>9.25</High_Price><Low_Price>8.93</Low_Price><Last_Price>9.25</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>13499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.14</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>9.32</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRCS</Symbol><CUSIP>701769507</CUSIP><Open_Price>26.73</Open_Price><High_Price>26.8</High_Price><Low_Price>26.73</Low_Price><Last_Price>26.79</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>1333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRCT</Symbol><CUSIP>74276L105</CUSIP><Open_Price>0</Open_Price><High_Price>31.05</High_Price><Low_Price>30.72</Low_Price><Last_Price>30.75</Last_Price><Net_Change_in_Price>-.69</Net_Change_in_Price><Trade_Volume>7805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.46</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.07</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRDO</Symbol><CUSIP>71363P106</CUSIP><Open_Price>0</Open_Price><High_Price>29.51</High_Price><Low_Price>29.03</Low_Price><Last_Price>29.04</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>7393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.89</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>29.26</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRE</Symbol><CUSIP>G72245122</CUSIP><Open_Price>0</Open_Price><High_Price>15.96</High_Price><Low_Price>15.96</Low_Price><Last_Price>15.96</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PREF</Symbol><CUSIP>74255Y888</CUSIP><Open_Price>19.09</Open_Price><High_Price>19.09</High_Price><Low_Price>19.05</Low_Price><Last_Price>19.09</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRF</Symbol><CUSIP>46137V613</CUSIP><Open_Price>47.01</Open_Price><High_Price>47.36</High_Price><Low_Price>46.97</Low_Price><Last_Price>47.3</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>6140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRFX</Symbol><CUSIP>M77798144</CUSIP><Open_Price>0</Open_Price><High_Price>.69</High_Price><Low_Price>.69</Low_Price><Last_Price>.69</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRFZ</Symbol><CUSIP>46137V597</CUSIP><Open_Price>0</Open_Price><High_Price>46.02</High_Price><Low_Price>46.02</Low_Price><Last_Price>46.02</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.08</Closing_Bid_Price><Closing_Bid_Size>3300</Closing_Bid_Size><Closing_Ask_Price>46.27</Closing_Ask_Price><Closing_Ask_Size>3300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRG</Symbol><CUSIP>74319R101</CUSIP><Open_Price>29.52</Open_Price><High_Price>29.75</High_Price><Low_Price>29.22</Low_Price><Last_Price>29.37</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>122372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRGO</Symbol><CUSIP>G97822103</CUSIP><Open_Price>14</Open_Price><High_Price>14.11</High_Price><Low_Price>13.79</Low_Price><Last_Price>13.89</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>744584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRGS</Symbol><CUSIP>743312100</CUSIP><Open_Price>0</Open_Price><High_Price>42.3</High_Price><Low_Price>40.62</Low_Price><Last_Price>41.13</Last_Price><Net_Change_in_Price>-1.82</Net_Change_in_Price><Trade_Volume>14755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.69</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>41.43</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRH</Symbol><CUSIP>744320870</CUSIP><Open_Price>24.72</Open_Price><High_Price>24.98</High_Price><Low_Price>24.72</Low_Price><Last_Price>24.98</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>3126</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRI</Symbol><CUSIP>74164M108</CUSIP><Open_Price>257.59</Open_Price><High_Price>260.64</High_Price><Low_Price>256.06</Low_Price><Last_Price>258.73</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>65433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRIF PRD</Symbol><CUSIP>74274W400</CUSIP><Open_Price>0</Open_Price><High_Price>25.25</High_Price><Low_Price>25.25</Low_Price><Last_Price>25.25</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRIF PRJ</Symbol><CUSIP>74274W772</CUSIP><Open_Price>23.98</Open_Price><High_Price>23.98</High_Price><Low_Price>23.95</Low_Price><Last_Price>23.95</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRIF PRK</Symbol><CUSIP>74274W764</CUSIP><Open_Price>21.96</Open_Price><High_Price>21.96</High_Price><Low_Price>21.88</Low_Price><Last_Price>21.88</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRIF PRL</Symbol><CUSIP>74274W756</CUSIP><Open_Price>24</Open_Price><High_Price>24</High_Price><Low_Price>24</Low_Price><Last_Price>24</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRIM</Symbol><CUSIP>74164F103</CUSIP><Open_Price>124.25</Open_Price><High_Price>130.93</High_Price><Low_Price>124.25</Low_Price><Last_Price>130.61</Last_Price><Net_Change_in_Price>6.47</Net_Change_in_Price><Trade_Volume>188065</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRIV</Symbol><CUSIP>78470P622</CUSIP><Open_Price>25.4</Open_Price><High_Price>25.4</High_Price><Low_Price>25.38</Low_Price><Last_Price>25.39</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>1300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRK</Symbol><CUSIP>700658107</CUSIP><Open_Price>153.67</Open_Price><High_Price>154.5</High_Price><Low_Price>153.57</Low_Price><Last_Price>153.57</Last_Price><Net_Change_in_Price>1.53</Net_Change_in_Price><Trade_Volume>3259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRKS</Symbol><CUSIP>81282V100</CUSIP><Open_Price>36.04</Open_Price><High_Price>36.59</High_Price><Low_Price>35.52</Low_Price><Last_Price>36.22</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>224978</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRLB</Symbol><CUSIP>743713109</CUSIP><Open_Price>51.11</Open_Price><High_Price>51.36</High_Price><Low_Price>50.47</Low_Price><Last_Price>51.35</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>61220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRLD</Symbol><CUSIP>74065P101</CUSIP><Open_Price>0</Open_Price><High_Price>2.82</High_Price><Low_Price>2.61</Low_Price><Last_Price>2.76</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>4090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.94</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRM</Symbol><CUSIP>71385M107</CUSIP><Open_Price>27.56</Open_Price><High_Price>27.83</High_Price><Low_Price>27.05</Low_Price><Last_Price>27.51</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>204485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRMB</Symbol><CUSIP>741623102</CUSIP><Open_Price>16.32</Open_Price><High_Price>16.43</High_Price><Low_Price>15.99</Low_Price><Last_Price>16.19</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>1319947</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRME</Symbol><CUSIP>74168J101</CUSIP><Open_Price>0</Open_Price><High_Price>3.53</High_Price><Low_Price>3.34</Low_Price><Last_Price>3.53</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>43381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.47</Closing_Bid_Price><Closing_Bid_Size>3700</Closing_Bid_Size><Closing_Ask_Price>3.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRMR</Symbol><CUSIP>664925864</CUSIP><Open_Price>0</Open_Price><High_Price>24.99</High_Price><Low_Price>24.82</Low_Price><Last_Price>24.85</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>3757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.86</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>24.9</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRN</Symbol><CUSIP>46137V845</CUSIP><Open_Price>0</Open_Price><High_Price>178.37</High_Price><Low_Price>178.37</Low_Price><Last_Price>178.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>180.1</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>180.86</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PROF</Symbol><CUSIP>74319B502</CUSIP><Open_Price>0</Open_Price><High_Price>7.8</High_Price><Low_Price>7.45</Low_Price><Last_Price>7.75</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>1864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PROK</Symbol><CUSIP>74291D104</CUSIP><Open_Price>0</Open_Price><High_Price>2.27</High_Price><Low_Price>2.16</Low_Price><Last_Price>2.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>40812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.2</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>2.38</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PROP</Symbol><CUSIP>739650109</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.73</Low_Price><Last_Price>1.84</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>33197</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.81</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>1.87</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRPH</Symbol><CUSIP>74345W207</CUSIP><Open_Price>0</Open_Price><High_Price>.47</High_Price><Low_Price>.3</Low_Price><Last_Price>.36</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>62940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRPL</Symbol><CUSIP>74640Y106</CUSIP><Open_Price>0</Open_Price><High_Price>.73</High_Price><Low_Price>.69</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRPO</Symbol><CUSIP>74019L602</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>21.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRQR</Symbol><CUSIP>N71542109</CUSIP><Open_Price>0</Open_Price><High_Price>2</High_Price><Low_Price>1.98</Low_Price><Last_Price>1.99</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>963</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.02</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRS</Symbol><CUSIP>744320805</CUSIP><Open_Price>23.82</Open_Price><High_Price>24</High_Price><Low_Price>23.82</Low_Price><Last_Price>23.98</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>8317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRSO</Symbol><CUSIP>71360T200</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.87</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.05</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRSU</Symbol><CUSIP>92552R406</CUSIP><Open_Price>33.82</Open_Price><High_Price>33.9</High_Price><Low_Price>33.38</Low_Price><Last_Price>33.41</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>61047</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRT</Symbol><CUSIP>714254109</CUSIP><Open_Price>2.74</Open_Price><High_Price>2.83</High_Price><Low_Price>2.74</Low_Price><Last_Price>2.82</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>13742</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRTA</Symbol><CUSIP>G72800108</CUSIP><Open_Price>0</Open_Price><High_Price>9.57</High_Price><Low_Price>9.08</Low_Price><Last_Price>9.2</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>6790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.1</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>9.29</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRTH</Symbol><CUSIP>74275G107</CUSIP><Open_Price>0</Open_Price><High_Price>5.45</High_Price><Low_Price>5.27</Low_Price><Last_Price>5.32</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>7226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.27</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>5.38</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRTS</Symbol><CUSIP>14427M107</CUSIP><Open_Price>0</Open_Price><High_Price>.5</High_Price><Low_Price>.48</Low_Price><Last_Price>.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.49</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRU</Symbol><CUSIP>744320102</CUSIP><Open_Price>112.79</Open_Price><High_Price>114.16</High_Price><Low_Price>111.75</Low_Price><Last_Price>113.87</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>423174</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRVA</Symbol><CUSIP>74276R102</CUSIP><Open_Price>0</Open_Price><High_Price>23.55</High_Price><Low_Price>23.18</Low_Price><Last_Price>23.45</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>12901</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.31</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>23.62</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRVS</Symbol><CUSIP>701769606</CUSIP><Open_Price>28.17</Open_Price><High_Price>28.21</High_Price><Low_Price>28.17</Low_Price><Last_Price>28.21</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRXV</Symbol><CUSIP>74006E744</CUSIP><Open_Price>0</Open_Price><High_Price>30.71</High_Price><Low_Price>30.71</Low_Price><Last_Price>30.71</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>103</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PRZO</Symbol><CUSIP>M7S13T102</CUSIP><Open_Price>0</Open_Price><High_Price>1.3</High_Price><Low_Price>.88</Low_Price><Last_Price>1.18</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>108210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA</Symbol><CUSIP>74460D109</CUSIP><Open_Price>259.1</Open_Price><High_Price>259.49</High_Price><Low_Price>256.67</Low_Price><Last_Price>258.44</Last_Price><Net_Change_in_Price>-1.06</Net_Change_in_Price><Trade_Volume>336920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRF</Symbol><CUSIP>74460W685</CUSIP><Open_Price>20.72</Open_Price><High_Price>20.89</High_Price><Low_Price>20.72</Low_Price><Last_Price>20.89</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>4145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRG</Symbol><CUSIP>74460W669</CUSIP><Open_Price>20.24</Open_Price><High_Price>20.44</High_Price><Low_Price>20.24</Low_Price><Last_Price>20.42</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>7587</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRH</Symbol><CUSIP>74460W644</CUSIP><Open_Price>22.92</Open_Price><High_Price>23.16</High_Price><Low_Price>22.92</Low_Price><Last_Price>23.16</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>4580</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRI</Symbol><CUSIP>74460W628</CUSIP><Open_Price>19.39</Open_Price><High_Price>19.58</High_Price><Low_Price>19.33</Low_Price><Last_Price>19.58</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>13503</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRJ</Symbol><CUSIP>74460W594</CUSIP><Open_Price>18.73</Open_Price><High_Price>18.93</High_Price><Low_Price>18.73</Low_Price><Last_Price>18.91</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>15955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRK</Symbol><CUSIP>74460W578</CUSIP><Open_Price>19.07</Open_Price><High_Price>19.2</High_Price><Low_Price>19.07</Low_Price><Last_Price>19.2</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>3640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRL</Symbol><CUSIP>74460W552</CUSIP><Open_Price>18.54</Open_Price><High_Price>18.67</High_Price><Low_Price>18.52</Low_Price><Last_Price>18.67</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>3778</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRM</Symbol><CUSIP>74460W537</CUSIP><Open_Price>16.43</Open_Price><High_Price>16.55</High_Price><Low_Price>16.43</Low_Price><Last_Price>16.55</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRN</Symbol><CUSIP>74460W511</CUSIP><Open_Price>15.48</Open_Price><High_Price>15.58</High_Price><Low_Price>15.48</Low_Price><Last_Price>15.58</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>2043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRO</Symbol><CUSIP>74460W487</CUSIP><Open_Price>15.68</Open_Price><High_Price>15.77</High_Price><Low_Price>15.68</Low_Price><Last_Price>15.77</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRP</Symbol><CUSIP>74460W461</CUSIP><Open_Price>15.97</Open_Price><High_Price>16.1</High_Price><Low_Price>15.97</Low_Price><Last_Price>16.07</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>13499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRQ</Symbol><CUSIP>74460W446</CUSIP><Open_Price>15.8</Open_Price><High_Price>15.89</High_Price><Low_Price>15.74</Low_Price><Last_Price>15.89</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>3433</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRR</Symbol><CUSIP>74460W420</CUSIP><Open_Price>16</Open_Price><High_Price>16.11</High_Price><Low_Price>16</Low_Price><Last_Price>16.11</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>12640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSA PRS</Symbol><CUSIP>74460W396</CUSIP><Open_Price>16.3</Open_Price><High_Price>16.5</High_Price><Low_Price>16.3</Low_Price><Last_Price>16.5</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>6151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSBD</Symbol><CUSIP>69702V107</CUSIP><Open_Price>12.23</Open_Price><High_Price>12.23</High_Price><Low_Price>12.03</Low_Price><Last_Price>12.03</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>29538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSC</Symbol><CUSIP>74255Y607</CUSIP><Open_Price>0</Open_Price><High_Price>58.06</High_Price><Low_Price>57.75</Low_Price><Last_Price>58.06</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>57.33</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>58.57</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCC</Symbol><CUSIP>46138E172</CUSIP><Open_Price>0</Open_Price><High_Price>31.47</High_Price><Low_Price>31.47</Low_Price><Last_Price>31.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>30.78</Closing_Bid_Price><Closing_Bid_Size>4800</Closing_Bid_Size><Closing_Ask_Price>30.9</Closing_Ask_Price><Closing_Ask_Size>4800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCD</Symbol><CUSIP>46138E180</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>04/03/2025</Last_Trade_Date><Closing_Bid_Price>104.98</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>107.26</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCE</Symbol><CUSIP>46138G474</CUSIP><Open_Price>0</Open_Price><High_Price>43.48</High_Price><Low_Price>43.46</Low_Price><Last_Price>43.48</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.92</Closing_Bid_Price><Closing_Bid_Size>3500</Closing_Bid_Size><Closing_Ask_Price>44.11</Closing_Ask_Price><Closing_Ask_Size>3500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCF</Symbol><CUSIP>46138E156</CUSIP><Open_Price>0</Open_Price><High_Price>59.13</High_Price><Low_Price>59.13</Low_Price><Last_Price>59.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/08/2025</Last_Trade_Date><Closing_Bid_Price>57.57</Closing_Bid_Price><Closing_Bid_Size>2600</Closing_Bid_Size><Closing_Ask_Price>57.81</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCH</Symbol><CUSIP>46138E149</CUSIP><Open_Price>0</Open_Price><High_Price>45.86</High_Price><Low_Price>45.86</Low_Price><Last_Price>45.86</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>43.77</Closing_Bid_Price><Closing_Bid_Size>3400</Closing_Bid_Size><Closing_Ask_Price>43.98</Closing_Ask_Price><Closing_Ask_Size>3400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCI</Symbol><CUSIP>46138E123</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>152.25</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>152.85</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCM</Symbol><CUSIP>46138G201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>09/30/2025</Last_Trade_Date><Closing_Bid_Price>85.13</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>85.46</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCT</Symbol><CUSIP>46138E115</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>57.78</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>58.02</Closing_Ask_Price><Closing_Ask_Size>2700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCU</Symbol><CUSIP>46138G409</CUSIP><Open_Price>0</Open_Price><High_Price>57.52</High_Price><Low_Price>57.52</Low_Price><Last_Price>57.52</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>57.25</Closing_Bid_Price><Closing_Bid_Size>2600</Closing_Bid_Size><Closing_Ask_Price>57.47</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSCX</Symbol><CUSIP>69374H584</CUSIP><Open_Price>31.16</Open_Price><High_Price>31.16</High_Price><Low_Price>30.93</Low_Price><Last_Price>31.09</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSEC</Symbol><CUSIP>74348T102</CUSIP><Open_Price>0</Open_Price><High_Price>2.66</High_Price><Low_Price>2.57</Low_Price><Last_Price>2.62</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>153553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.61</Closing_Bid_Price><Closing_Bid_Size>11400</Closing_Bid_Size><Closing_Ask_Price>2.64</Closing_Ask_Price><Closing_Ask_Size>5700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSEC PRA</Symbol><CUSIP>74348T565</CUSIP><Open_Price>16.5</Open_Price><High_Price>16.8</High_Price><Low_Price>16.5</Low_Price><Last_Price>16.8</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSET</Symbol><CUSIP>74255Y201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>75.4</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>76.99</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSF</Symbol><CUSIP>19248Y107</CUSIP><Open_Price>20.32</Open_Price><High_Price>20.36</High_Price><Low_Price>20.31</Low_Price><Last_Price>20.36</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSFE</Symbol><CUSIP>G6964L206</CUSIP><Open_Price>8.17</Open_Price><High_Price>8.17</High_Price><Low_Price>7.79</Low_Price><Last_Price>7.98</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>219674</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSFF</Symbol><CUSIP>69374H568</CUSIP><Open_Price>32.41</Open_Price><High_Price>32.41</High_Price><Low_Price>32.24</Low_Price><Last_Price>32.24</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSHG</Symbol><CUSIP>Y67305154</CUSIP><Open_Price>0</Open_Price><High_Price>2.19</High_Price><Low_Price>2.16</Low_Price><Last_Price>2.19</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.67</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.66</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSI</Symbol><CUSIP>46137V647</CUSIP><Open_Price>82.07</Open_Price><High_Price>82.99</High_Price><Low_Price>81.73</Low_Price><Last_Price>81.73</Last_Price><Net_Change_in_Price>1.46</Net_Change_in_Price><Trade_Volume>1095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSIX</Symbol><CUSIP>73933G202</CUSIP><Open_Price>0</Open_Price><High_Price>61.54</High_Price><Low_Price>59.4</Low_Price><Last_Price>61.54</Last_Price><Net_Change_in_Price>4.48</Net_Change_in_Price><Trade_Volume>5263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>60.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>62.3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSK</Symbol><CUSIP>78464A292</CUSIP><Open_Price>31.73</Open_Price><High_Price>31.73</High_Price><Low_Price>31.73</Low_Price><Last_Price>31.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>213</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSKY</Symbol><CUSIP>69932A204</CUSIP><Open_Price>0</Open_Price><High_Price>13.4</High_Price><Low_Price>13.14</Low_Price><Last_Price>13.17</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>64771</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.16</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>13.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSL</Symbol><CUSIP>46137V886</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>08/22/2025</Last_Trade_Date><Closing_Bid_Price>100.16</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>100.57</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSLV</Symbol><CUSIP>85207K107</CUSIP><Open_Price>24.63</Open_Price><High_Price>24.65</High_Price><Low_Price>23.82</Low_Price><Last_Price>24.25</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>703786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSMD</Symbol><CUSIP>69374H550</CUSIP><Open_Price>32.52</Open_Price><High_Price>32.52</High_Price><Low_Price>32.52</Low_Price><Last_Price>32.52</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSMT</Symbol><CUSIP>741511109</CUSIP><Open_Price>0</Open_Price><High_Price>124.56</High_Price><Low_Price>122.11</Low_Price><Last_Price>123.29</Last_Price><Net_Change_in_Price>.56</Net_Change_in_Price><Trade_Volume>4451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>122.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>124.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSN</Symbol><CUSIP>70202L102</CUSIP><Open_Price>61.8</Open_Price><High_Price>62.81</High_Price><Low_Price>61.64</Low_Price><Last_Price>62.21</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>206452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSNL</Symbol><CUSIP>71535D106</CUSIP><Open_Price>0</Open_Price><High_Price>7.94</High_Price><Low_Price>7.79</Low_Price><Last_Price>7.87</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>13988</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.79</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>7.95</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSNY</Symbol><CUSIP>731105409</CUSIP><Open_Price>0</Open_Price><High_Price>22.49</High_Price><Low_Price>19.87</Low_Price><Last_Price>19.94</Last_Price><Net_Change_in_Price>-1.47</Net_Change_in_Price><Trade_Volume>1302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>20.15</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSNYW</Symbol><CUSIP>731105607</CUSIP><Open_Price>0</Open_Price><High_Price>5.9</High_Price><Low_Price>5.9</Low_Price><Last_Price>5.9</Last_Price><Net_Change_in_Price>5.9</Net_Change_in_Price><Trade_Volume>480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSO</Symbol><CUSIP>705015105</CUSIP><Open_Price>13.77</Open_Price><High_Price>13.77</High_Price><Low_Price>13.56</Low_Price><Last_Price>13.7</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>366602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSP</Symbol><CUSIP>46137V118</CUSIP><Open_Price>67.8</Open_Price><High_Price>67.8</High_Price><Low_Price>67.8</Low_Price><Last_Price>67.8</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSQ</Symbol><CUSIP>74349Y837</CUSIP><Open_Price>29.95</Open_Price><High_Price>30.41</High_Price><Low_Price>29.81</Low_Price><Last_Price>30.29</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>157139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSQH</Symbol><CUSIP>693691107</CUSIP><Open_Price>1.08</Open_Price><High_Price>1.1</High_Price><Low_Price>1.05</Low_Price><Last_Price>1.07</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>88099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSQH WS</Symbol><CUSIP>693691115</CUSIP><Open_Price>.1</Open_Price><High_Price>.11</High_Price><Low_Price>.1</Low_Price><Last_Price>.11</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSQO</Symbol><CUSIP>696930106</CUSIP><Open_Price>20.63</Open_Price><High_Price>20.63</High_Price><Low_Price>20.63</Low_Price><Last_Price>20.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PST</Symbol><CUSIP>74347R313</CUSIP><Open_Price>0</Open_Price><High_Price>22.33</High_Price><Low_Price>22.26</Low_Price><Last_Price>22.26</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSTG</Symbol><CUSIP>74624M102</CUSIP><Open_Price>68.43</Open_Price><High_Price>69.63</High_Price><Low_Price>68</Low_Price><Last_Price>69.01</Last_Price><Net_Change_in_Price>2</Net_Change_in_Price><Trade_Volume>698399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSTL</Symbol><CUSIP>73757R102</CUSIP><Open_Price>16.12</Open_Price><High_Price>16.12</High_Price><Low_Price>15.8</Low_Price><Last_Price>16.12</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>52456</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSTV</Symbol><CUSIP>72941H509</CUSIP><Open_Price>0</Open_Price><High_Price>.55</High_Price><Low_Price>.52</Low_Price><Last_Price>.55</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3936</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.54</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>.56</Closing_Ask_Price><Closing_Ask_Size>2900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PSX</Symbol><CUSIP>718546104</CUSIP><Open_Price>129</Open_Price><High_Price>130.6</High_Price><Low_Price>128.93</Low_Price><Last_Price>130.57</Last_Price><Net_Change_in_Price>1.53</Net_Change_in_Price><Trade_Volume>630788</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PT</Symbol><CUSIP>72352G206</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.9</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTA</Symbol><CUSIP>19249X108</CUSIP><Open_Price>19.43</Open_Price><High_Price>19.43</High_Price><Low_Price>19.33</Low_Price><Last_Price>19.43</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>20079</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTC</Symbol><CUSIP>69370C100</CUSIP><Open_Price>0</Open_Price><High_Price>172.29</High_Price><Low_Price>168.76</Low_Price><Last_Price>170.06</Last_Price><Net_Change_in_Price>-4.18</Net_Change_in_Price><Trade_Volume>12128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>168.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>171.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTCT</Symbol><CUSIP>69366J200</CUSIP><Open_Price>0</Open_Price><High_Price>76.7</High_Price><Low_Price>75.22</Low_Price><Last_Price>76.7</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>7556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>77.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTEN</Symbol><CUSIP>703481101</CUSIP><Open_Price>0</Open_Price><High_Price>6.57</High_Price><Low_Price>6.08</Low_Price><Last_Price>6.48</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>305187</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.45</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>6.48</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTF</Symbol><CUSIP>46137V811</CUSIP><Open_Price>0</Open_Price><High_Price>78.95</High_Price><Low_Price>78.02</Low_Price><Last_Price>78.95</Last_Price><Net_Change_in_Price>78.95</Net_Change_in_Price><Trade_Volume>1383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.29</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>79.88</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTGX</Symbol><CUSIP>74366E102</CUSIP><Open_Price>0</Open_Price><High_Price>87.08</High_Price><Low_Price>85.25</Low_Price><Last_Price>87.08</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>14021</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>86.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>88.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTH</Symbol><CUSIP>46137V852</CUSIP><Open_Price>0</Open_Price><High_Price>49.22</High_Price><Low_Price>48.73</Low_Price><Last_Price>48.8</Last_Price><Net_Change_in_Price>-.96</Net_Change_in_Price><Trade_Volume>515</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.16</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>49.38</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTHL</Symbol><CUSIP>G71399102</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.43</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTHS</Symbol><CUSIP>171126204</CUSIP><Open_Price>28.33</Open_Price><High_Price>28.33</High_Price><Low_Price>28.33</Low_Price><Last_Price>28.33</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>22</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTIR</Symbol><CUSIP>38747R710</CUSIP><Open_Price>0</Open_Price><High_Price>27.51</High_Price><Low_Price>23.29</Low_Price><Last_Price>23.72</Last_Price><Net_Change_in_Price>-3.03</Net_Change_in_Price><Trade_Volume>722898</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.78</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTIX</Symbol><CUSIP>74365N301</CUSIP><Open_Price>0</Open_Price><High_Price>1.12</High_Price><Low_Price>.74</Low_Price><Last_Price>.74</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>15604</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTLC</Symbol><CUSIP>69374H105</CUSIP><Open_Price>55.98</Open_Price><High_Price>55.98</High_Price><Low_Price>55.56</Low_Price><Last_Price>55.62</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>3115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTLE</Symbol><CUSIP>G7377S119</CUSIP><Open_Price>0</Open_Price><High_Price>.11</High_Price><Low_Price>.1</Low_Price><Last_Price>.11</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTLO</Symbol><CUSIP>73642K106</CUSIP><Open_Price>0</Open_Price><High_Price>4.74</High_Price><Low_Price>4.56</Low_Price><Last_Price>4.6</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>52773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTMC</Symbol><CUSIP>69374H204</CUSIP><Open_Price>35.8</Open_Price><High_Price>35.99</High_Price><Low_Price>35.8</Low_Price><Last_Price>35.99</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTN</Symbol><CUSIP>696077601</CUSIP><Open_Price>15.8</Open_Price><High_Price>15.8</High_Price><Low_Price>15.8</Low_Price><Last_Price>15.8</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTNQ</Symbol><CUSIP>69374H303</CUSIP><Open_Price>0</Open_Price><High_Price>79.39</High_Price><Low_Price>78.55</Low_Price><Last_Price>78.55</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTON</Symbol><CUSIP>70614W100</CUSIP><Open_Price>0</Open_Price><High_Price>6.19</High_Price><Low_Price>5.96</Low_Price><Last_Price>6.11</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>118289</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.1</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>6.13</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTRN</Symbol><CUSIP>70339W104</CUSIP><Open_Price>0</Open_Price><High_Price>11.62</High_Price><Low_Price>11.38</Low_Price><Last_Price>11.5</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>3466</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.35</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>11.62</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PTY</Symbol><CUSIP>72201B101</CUSIP><Open_Price>12.97</Open_Price><High_Price>12.97</High_Price><Low_Price>12.89</Low_Price><Last_Price>12.89</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>544647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PUBM</Symbol><CUSIP>74467Q103</CUSIP><Open_Price>0</Open_Price><High_Price>8.74</High_Price><Low_Price>8.44</Low_Price><Last_Price>8.58</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>25908</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.51</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>8.69</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PUI</Symbol><CUSIP>46137V795</CUSIP><Open_Price>0</Open_Price><High_Price>43.75</High_Price><Low_Price>43.75</Low_Price><Last_Price>43.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>44.17</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>44.65</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PUK</Symbol><CUSIP>74435K204</CUSIP><Open_Price>31.64</Open_Price><High_Price>31.68</High_Price><Low_Price>31.4</Low_Price><Last_Price>31.64</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>178461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PULM</Symbol><CUSIP>74584P301</CUSIP><Open_Price>0</Open_Price><High_Price>2.23</High_Price><Low_Price>2.22</Low_Price><Last_Price>2.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PULS</Symbol><CUSIP>69344A107</CUSIP><Open_Price>49.62</Open_Price><High_Price>49.62</High_Price><Low_Price>49.61</Low_Price><Last_Price>49.61</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>15700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PUMP</Symbol><CUSIP>74347M108</CUSIP><Open_Price>9.56</Open_Price><High_Price>9.89</High_Price><Low_Price>9.34</Low_Price><Last_Price>9.82</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>593828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PURR</Symbol><CUSIP>44916Y106</CUSIP><Open_Price>0</Open_Price><High_Price>3.48</High_Price><Low_Price>3.34</Low_Price><Last_Price>3.43</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>5276</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.39</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>3.52</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PUSH</Symbol><CUSIP>69344A768</CUSIP><Open_Price>50.43</Open_Price><High_Price>50.43</High_Price><Low_Price>50.43</Low_Price><Last_Price>50.43</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PVAL</Symbol><CUSIP>746729300</CUSIP><Open_Price>45.56</Open_Price><High_Price>46.01</High_Price><Low_Price>45.56</Low_Price><Last_Price>45.95</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>24151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PVH</Symbol><CUSIP>693656100</CUSIP><Open_Price>67.74</Open_Price><High_Price>68.44</High_Price><Low_Price>66.7</Low_Price><Last_Price>67.82</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>224830</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PVL</Symbol><CUSIP>71425H100</CUSIP><Open_Price>1.81</Open_Price><High_Price>1.84</High_Price><Low_Price>1.8</Low_Price><Last_Price>1.83</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>14841</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PVLA</Symbol><CUSIP>697947109</CUSIP><Open_Price>0</Open_Price><High_Price>104.3</High_Price><Low_Price>99.7</Low_Price><Last_Price>99.9</Last_Price><Net_Change_in_Price>-4.6</Net_Change_in_Price><Trade_Volume>4679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>98.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PW</Symbol><CUSIP>73933H101</CUSIP><Open_Price>.88</Open_Price><High_Price>.88</High_Price><Low_Price>.86</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PWB</Symbol><CUSIP>46137V746</CUSIP><Open_Price>127.14</Open_Price><High_Price>127.14</High_Price><Low_Price>127.14</Low_Price><Last_Price>127.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>79</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PWP</Symbol><CUSIP>71367G102</CUSIP><Open_Price>0</Open_Price><High_Price>17.79</High_Price><Low_Price>17.31</Low_Price><Last_Price>17.58</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>15093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.43</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>17.76</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PWR</Symbol><CUSIP>74762E102</CUSIP><Open_Price>426.6</Open_Price><High_Price>441.52</High_Price><Low_Price>426.6</Low_Price><Last_Price>439.68</Last_Price><Net_Change_in_Price>17.62</Net_Change_in_Price><Trade_Volume>171583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PWS</Symbol><CUSIP>69374H840</CUSIP><Open_Price>32.56</Open_Price><High_Price>32.56</High_Price><Low_Price>32.53</Low_Price><Last_Price>32.53</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PWV</Symbol><CUSIP>46137V738</CUSIP><Open_Price>66.63</Open_Price><High_Price>66.9</High_Price><Low_Price>66.63</Low_Price><Last_Price>66.9</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>663</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PWZ</Symbol><CUSIP>46138E206</CUSIP><Open_Price>24.15</Open_Price><High_Price>24.21</High_Price><Low_Price>24.15</Low_Price><Last_Price>24.21</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>5600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PX</Symbol><CUSIP>69376K106</CUSIP><Open_Price>9.83</Open_Price><High_Price>9.9</High_Price><Low_Price>9.77</Low_Price><Last_Price>9.89</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>135941</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXED</Symbol><CUSIP>718968100</CUSIP><Open_Price>30.25</Open_Price><High_Price>30.25</High_Price><Low_Price>29.33</Low_Price><Last_Price>29.67</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>35141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXF</Symbol><CUSIP>46138E743</CUSIP><Open_Price>66.15</Open_Price><High_Price>66.15</High_Price><Low_Price>66.15</Low_Price><Last_Price>66.15</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>872</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXH</Symbol><CUSIP>46138E727</CUSIP><Open_Price>26.22</Open_Price><High_Price>26.37</High_Price><Low_Price>26.22</Low_Price><Last_Price>26.37</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>4573</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXI</Symbol><CUSIP>46137V878</CUSIP><Open_Price>0</Open_Price><High_Price>45.42</High_Price><Low_Price>45.13</Low_Price><Last_Price>45.13</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>46.37</Closing_Bid_Price><Closing_Bid_Size>3300</Closing_Bid_Size><Closing_Ask_Price>46.57</Closing_Ask_Price><Closing_Ask_Size>3300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXIU</Symbol><CUSIP>26923Q473</CUSIP><Open_Price>1.47</Open_Price><High_Price>1.76</High_Price><Low_Price>1.47</Low_Price><Last_Price>1.69</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>7299</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXLW</Symbol><CUSIP>72581M404</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-6.56</Net_Change_in_Price><Trade_Volume>63</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PXS</Symbol><CUSIP>Y71726130</CUSIP><Open_Price>0</Open_Price><High_Price>2.79</High_Price><Low_Price>2.79</Low_Price><Last_Price>2.79</Last_Price><Net_Change_in_Price>2.79</Net_Change_in_Price><Trade_Volume>2600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PY</Symbol><CUSIP>74255Y300</CUSIP><Open_Price>0</Open_Price><High_Price>52.33</High_Price><Low_Price>52.33</Low_Price><Last_Price>52.33</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.27</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>52.34</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PYLD</Symbol><CUSIP>72201R585</CUSIP><Open_Price>26.72</Open_Price><High_Price>26.72</High_Price><Low_Price>26.7</Low_Price><Last_Price>26.71</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>46301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PYPD</Symbol><CUSIP>M8001Q126</CUSIP><Open_Price>0</Open_Price><High_Price>4.37</High_Price><Low_Price>4.37</Low_Price><Last_Price>4.37</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>754</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.51</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.28</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PYPG</Symbol><CUSIP>882927452</CUSIP><Open_Price>0</Open_Price><High_Price>11.02</High_Price><Low_Price>11.02</Low_Price><Last_Price>11.02</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PYPL</Symbol><CUSIP>70450Y103</CUSIP><Open_Price>0</Open_Price><High_Price>58.77</High_Price><Low_Price>57.67</Low_Price><Last_Price>58.15</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>193869</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>58.11</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>58.22</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PYXS</Symbol><CUSIP>747324101</CUSIP><Open_Price>0</Open_Price><High_Price>1.2</High_Price><Low_Price>1.14</Low_Price><Last_Price>1.17</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.13</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PYZ</Symbol><CUSIP>46137V704</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/26/2025</Last_Trade_Date><Closing_Bid_Price>112.61</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>113.07</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PZA</Symbol><CUSIP>46138E537</CUSIP><Open_Price>23.22</Open_Price><High_Price>23.24</High_Price><Low_Price>23.21</Low_Price><Last_Price>23.24</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>11389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PZG</Symbol><CUSIP>69924M109</CUSIP><Open_Price>1.25</Open_Price><High_Price>1.25</High_Price><Low_Price>1.19</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>10902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>PZZA</Symbol><CUSIP>698813102</CUSIP><Open_Price>0</Open_Price><High_Price>40.39</High_Price><Low_Price>38.66</Low_Price><Last_Price>40.25</Last_Price><Net_Change_in_Price>1.78</Net_Change_in_Price><Trade_Volume>5274</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.99</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.56</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>Q</Symbol><CUSIP>74743L100</CUSIP><Open_Price>81.61</Open_Price><High_Price>86.25</High_Price><Low_Price>81.61</Low_Price><Last_Price>84.98</Last_Price><Net_Change_in_Price>3.33</Net_Change_in_Price><Trade_Volume>289934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QABA</Symbol><CUSIP>33736Q104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>53.46</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>59.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QAI</Symbol><CUSIP>45409B107</CUSIP><Open_Price>33.69</Open_Price><High_Price>33.74</High_Price><Low_Price>33.67</Low_Price><Last_Price>33.74</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>3601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QALT</Symbol><CUSIP>81589A809</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-24.95</Net_Change_in_Price><Trade_Volume>81</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QAT</Symbol><CUSIP>46434V779</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>15</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>22.71</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QBIG</Symbol><CUSIP>46090A671</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-38.49</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.87</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>38.64</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QBTS</Symbol><CUSIP>26740W109</CUSIP><Open_Price>26.87</Open_Price><High_Price>28.34</High_Price><Low_Price>25.44</Low_Price><Last_Price>28.13</Last_Price><Net_Change_in_Price>1.98</Net_Change_in_Price><Trade_Volume>5441411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QBTX</Symbol><CUSIP>46092D202</CUSIP><Open_Price>31.89</Open_Price><High_Price>38.46</High_Price><Low_Price>31.46</Low_Price><Last_Price>37.84</Last_Price><Net_Change_in_Price>4.74</Net_Change_in_Price><Trade_Volume>13636</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QBTZ</Symbol><CUSIP>88636V645</CUSIP><Open_Price>0</Open_Price><High_Price>10.03</High_Price><Low_Price>7.96</Low_Price><Last_Price>8.13</Last_Price><Net_Change_in_Price>-1.42</Net_Change_in_Price><Trade_Volume>67573</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.08</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>8.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QBUF</Symbol><CUSIP>45783Y160</CUSIP><Open_Price>0</Open_Price><High_Price>29.34</High_Price><Low_Price>29.27</Low_Price><Last_Price>29.31</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>1738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCAP</Symbol><CUSIP>33740F284</CUSIP><Open_Price>23.7</Open_Price><High_Price>23.7</High_Price><Low_Price>23.68</Low_Price><Last_Price>23.68</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCJA</Symbol><CUSIP>33740U448</CUSIP><Open_Price>22</Open_Price><High_Price>22</High_Price><Low_Price>22</Low_Price><Last_Price>22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>70</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCLN</Symbol><CUSIP>33733E500</CUSIP><Open_Price>0</Open_Price><High_Price>46.34</High_Price><Low_Price>46.07</Low_Price><Last_Price>46.15</Last_Price><Net_Change_in_Price>46.15</Net_Change_in_Price><Trade_Volume>1506</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.4</Closing_Bid_Price><Closing_Bid_Size>3400</Closing_Bid_Size><Closing_Ask_Price>46.59</Closing_Ask_Price><Closing_Ask_Size>3400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCLS</Symbol><CUSIP>62856X300</CUSIP><Open_Price>0</Open_Price><High_Price>4.21</High_Price><Low_Price>4.02</Low_Price><Last_Price>4.21</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>1222</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCOC</Symbol><CUSIP>33740F151</CUSIP><Open_Price>22.39</Open_Price><High_Price>22.39</High_Price><Low_Price>22.39</Low_Price><Last_Price>22.39</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCOM</Symbol><CUSIP>747525103</CUSIP><Open_Price>0</Open_Price><High_Price>174.56</High_Price><Low_Price>172.23</Low_Price><Last_Price>172.94</Last_Price><Net_Change_in_Price>1.89</Net_Change_in_Price><Trade_Volume>80106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>172.82</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>173.07</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QCRH</Symbol><CUSIP>74727A104</CUSIP><Open_Price>0</Open_Price><High_Price>82.55</High_Price><Low_Price>82.25</Low_Price><Last_Price>82.25</Last_Price><Net_Change_in_Price>82.25</Net_Change_in_Price><Trade_Volume>1053</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>81.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>83.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QDEL</Symbol><CUSIP>219798105</CUSIP><Open_Price>0</Open_Price><High_Price>28.84</High_Price><Low_Price>28.13</Low_Price><Last_Price>28.75</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>5889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.49</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>29.04</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QDF</Symbol><CUSIP>33939L860</CUSIP><Open_Price>81</Open_Price><High_Price>81</High_Price><Low_Price>81</Low_Price><Last_Price>81</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QDPL</Symbol><CUSIP>69374H436</CUSIP><Open_Price>42.61</Open_Price><High_Price>42.61</High_Price><Low_Price>42.49</Low_Price><Last_Price>42.49</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>178</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QDTE</Symbol><CUSIP>77926X304</CUSIP><Open_Price>31.16</Open_Price><High_Price>31.2</High_Price><Low_Price>30.69</Low_Price><Last_Price>30.77</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>18264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QDVO</Symbol><CUSIP>032108524</CUSIP><Open_Price>29.29</Open_Price><High_Price>29.29</High_Price><Low_Price>29.06</Low_Price><Last_Price>29.06</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QEFA</Symbol><CUSIP>78463X434</CUSIP><Open_Price>90.69</Open_Price><High_Price>90.71</High_Price><Low_Price>90.69</Low_Price><Last_Price>90.71</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QETA</Symbol><CUSIP>74841A105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-11.39</Net_Change_in_Price><Trade_Volume>22</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QETH</Symbol><CUSIP>46148D107</CUSIP><Open_Price>30.24</Open_Price><High_Price>31.28</High_Price><Low_Price>30.24</Low_Price><Last_Price>31.06</Last_Price><Net_Change_in_Price>1.46</Net_Change_in_Price><Trade_Volume>16990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QFIN</Symbol><CUSIP>88557W101</CUSIP><Open_Price>0</Open_Price><High_Price>20.14</High_Price><Low_Price>18.89</Low_Price><Last_Price>19.05</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>21201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.05</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.21</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QFLR</Symbol><CUSIP>45783Y681</CUSIP><Open_Price>34.3</Open_Price><High_Price>34.3</High_Price><Low_Price>34.26</Low_Price><Last_Price>34.26</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QGEN</Symbol><CUSIP>N72482206</CUSIP><Open_Price>44.96</Open_Price><High_Price>45.3</High_Price><Low_Price>44.72</Low_Price><Last_Price>45.19</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>367556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QGRO</Symbol><CUSIP>025072307</CUSIP><Open_Price>114.47</Open_Price><High_Price>114.47</High_Price><Low_Price>114.47</Low_Price><Last_Price>114.47</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QGRW</Symbol><CUSIP>97717Y477</CUSIP><Open_Price>59.37</Open_Price><High_Price>59.41</High_Price><Low_Price>58.44</Low_Price><Last_Price>58.73</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QH</Symbol><CUSIP>74841Q308</CUSIP><Open_Price>0</Open_Price><High_Price>1.13</High_Price><Low_Price>1.13</Low_Price><Last_Price>1.13</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QID</Symbol><CUSIP>74349Y829</CUSIP><Open_Price>19.79</Open_Price><High_Price>20.47</High_Price><Low_Price>19.65</Low_Price><Last_Price>20.3</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>3725038</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QINT</Symbol><CUSIP>025072406</CUSIP><Open_Price>64.39</Open_Price><High_Price>64.39</High_Price><Low_Price>64.3</Low_Price><Last_Price>64.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>17</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QIPT</Symbol><CUSIP>74880P104</CUSIP><Open_Price>0</Open_Price><High_Price>3.54</High_Price><Low_Price>3.53</Low_Price><Last_Price>3.53</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>19738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.52</Closing_Bid_Price><Closing_Bid_Size>13600</Closing_Bid_Size><Closing_Ask_Price>3.54</Closing_Ask_Price><Closing_Ask_Size>28200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QLD</Symbol><CUSIP>74347R206</CUSIP><Open_Price>71.71</Open_Price><High_Price>72.27</High_Price><Low_Price>69.47</Low_Price><Last_Price>70.07</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>97530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QLTA</Symbol><CUSIP>46429B291</CUSIP><Open_Price>48.1</Open_Price><High_Price>48.1</High_Price><Low_Price>48.03</Low_Price><Last_Price>48.07</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>2654</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QLTY</Symbol><CUSIP>90139K100</CUSIP><Open_Price>38.43</Open_Price><High_Price>38.61</High_Price><Low_Price>38.43</Low_Price><Last_Price>38.59</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QLVD</Symbol><CUSIP>33939L647</CUSIP><Open_Price>31.77</Open_Price><High_Price>31.77</High_Price><Low_Price>31.77</Low_Price><Last_Price>31.77</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QLYS</Symbol><CUSIP>74758T303</CUSIP><Open_Price>0</Open_Price><High_Price>131.04</High_Price><Low_Price>130.03</Low_Price><Last_Price>130.87</Last_Price><Net_Change_in_Price>-1.99</Net_Change_in_Price><Trade_Volume>4146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>129.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>132.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QMCO</Symbol><CUSIP>747906600</CUSIP><Open_Price>0</Open_Price><High_Price>7.02</High_Price><Low_Price>6.76</Low_Price><Last_Price>6.99</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>6406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.79</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.15</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QMMY</Symbol><CUSIP>33740F268</CUSIP><Open_Price>25.1</Open_Price><High_Price>25.12</High_Price><Low_Price>25.1</Low_Price><Last_Price>25.12</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QNCX</Symbol><CUSIP>22053A107</CUSIP><Open_Price>0</Open_Price><High_Price>3.22</High_Price><Low_Price>2.98</Low_Price><Last_Price>2.99</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>2362</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.91</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>3.04</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QNRX</Symbol><CUSIP>74907L409</CUSIP><Open_Price>0</Open_Price><High_Price>14.22</High_Price><Low_Price>14.22</Low_Price><Last_Price>14.22</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>17.4</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QNST</Symbol><CUSIP>74874Q100</CUSIP><Open_Price>0</Open_Price><High_Price>14.37</High_Price><Low_Price>13.97</Low_Price><Last_Price>14.07</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>9067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.93</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>14.22</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QNTM</Symbol><CUSIP>74764Y205</CUSIP><Open_Price>0</Open_Price><High_Price>6.61</High_Price><Low_Price>6.56</Low_Price><Last_Price>6.61</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QNXT</Symbol><CUSIP>46438G554</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>27.49</Closing_Bid_Price><Closing_Bid_Size>5400</Closing_Bid_Size><Closing_Ask_Price>27.6</Closing_Ask_Price><Closing_Ask_Size>5400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QOWZ</Symbol><CUSIP>46138G466</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>35.12</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>35.88</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QPUX</Symbol><CUSIP>88636V405</CUSIP><Open_Price>0</Open_Price><High_Price>17.75</High_Price><Low_Price>15.5</Low_Price><Last_Price>17.75</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>940</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QPX</Symbol><CUSIP>00768Y438</CUSIP><Open_Price>44.54</Open_Price><High_Price>44.61</High_Price><Low_Price>44.54</Low_Price><Last_Price>44.61</Last_Price><Net_Change_in_Price>-.61</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQA</Symbol><CUSIP>46090A689</CUSIP><Open_Price>0</Open_Price><High_Price>53.33</High_Price><Low_Price>52.89</Low_Price><Last_Price>52.89</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>728</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQDN</Symbol><CUSIP>74349Y688</CUSIP><Open_Price>0</Open_Price><High_Price>28.12</High_Price><Low_Price>27.72</Low_Price><Last_Price>28.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>25.31</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>26.33</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQEW</Symbol><CUSIP>337344105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>141.07</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>141.66</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQH</Symbol><CUSIP>66538R748</CUSIP><Open_Price>78.46</Open_Price><High_Price>78.46</High_Price><Low_Price>78.45</Low_Price><Last_Price>78.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQJG</Symbol><CUSIP>46138G532</CUSIP><Open_Price>0</Open_Price><High_Price>28.25</High_Price><Low_Price>28.25</Low_Price><Last_Price>28.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>27.92</Closing_Bid_Price><Closing_Bid_Size>5400</Closing_Bid_Size><Closing_Ask_Price>28.05</Closing_Ask_Price><Closing_Ask_Size>5400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQMG</Symbol><CUSIP>46138G540</CUSIP><Open_Price>0</Open_Price><High_Price>42.37</High_Price><Low_Price>42.14</Low_Price><Last_Price>42.22</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.21</Closing_Bid_Price><Closing_Bid_Size>3500</Closing_Bid_Size><Closing_Ask_Price>42.38</Closing_Ask_Price><Closing_Ask_Size>3500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQ</Symbol><CUSIP>46090E103</CUSIP><Open_Price>0</Open_Price><High_Price>622.85</High_Price><Low_Price>610.34</Low_Price><Last_Price>613.13</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>433302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>612.61</Closing_Bid_Price><Closing_Bid_Size>4080</Closing_Bid_Size><Closing_Ask_Price>613.5</Closing_Ask_Price><Closing_Ask_Size>4080</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQA</Symbol><CUSIP>74347G671</CUSIP><Open_Price>0</Open_Price><High_Price>50.46</High_Price><Low_Price>50.1</Low_Price><Last_Price>50.46</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.22</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>50.43</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQD</Symbol><CUSIP>25461A668</CUSIP><Open_Price>12.86</Open_Price><High_Price>13.11</High_Price><Low_Price>12.85</Low_Price><Last_Price>13.11</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>7775</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQE</Symbol><CUSIP>25459Y207</CUSIP><Open_Price>0</Open_Price><High_Price>102.72</High_Price><Low_Price>101.94</Low_Price><Last_Price>102.38</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>102.17</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>102.39</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQH</Symbol><CUSIP>78433H576</CUSIP><Open_Price>0</Open_Price><High_Price>54.2</High_Price><Low_Price>54.2</Low_Price><Last_Price>54.2</Last_Price><Net_Change_in_Price>54.2</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.55</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>54.73</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQI</Symbol><CUSIP>78433H675</CUSIP><Open_Price>0</Open_Price><High_Price>54.37</High_Price><Low_Price>53.58</Low_Price><Last_Price>53.73</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>81623</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.75</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>53.77</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQJ</Symbol><CUSIP>46138G631</CUSIP><Open_Price>0</Open_Price><High_Price>37.49</High_Price><Low_Price>37.13</Low_Price><Last_Price>37.49</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>8664</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>37.54</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQM</Symbol><CUSIP>46138G649</CUSIP><Open_Price>0</Open_Price><High_Price>256.27</High_Price><Low_Price>251.26</Low_Price><Last_Price>252.42</Last_Price><Net_Change_in_Price>-.52</Net_Change_in_Price><Trade_Volume>92436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>252.36</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>252.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQS</Symbol><CUSIP>46138G482</CUSIP><Open_Price>0</Open_Price><High_Price>34.67</High_Price><Low_Price>34.59</Low_Price><Last_Price>34.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>34.24</Closing_Bid_Price><Closing_Bid_Size>4400</Closing_Bid_Size><Closing_Ask_Price>34.41</Closing_Ask_Price><Closing_Ask_Size>4400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQT</Symbol><CUSIP>88636J576</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-17.53</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQU</Symbol><CUSIP>25461A650</CUSIP><Open_Price>55.93</Open_Price><High_Price>55.93</High_Price><Low_Price>55.93</Low_Price><Last_Price>55.93</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQX</Symbol><CUSIP>670699107</CUSIP><Open_Price>0</Open_Price><High_Price>28.73</High_Price><Low_Price>28.32</Low_Price><Last_Price>28.49</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3938</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQQY</Symbol><CUSIP>88636J154</CUSIP><Open_Price>0</Open_Price><High_Price>23.79</High_Price><Low_Price>23.45</Low_Price><Last_Price>23.54</Last_Price><Net_Change_in_Price>23.54</Net_Change_in_Price><Trade_Volume>3223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQUP</Symbol><CUSIP>74349Y696</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>68</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.72</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>58.03</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQXL</Symbol><CUSIP>74349Y464</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-44.04</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.12</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>43.86</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QQXT</Symbol><CUSIP>33733E401</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>98.79</Closing_Bid_Price><Closing_Bid_Size>6500</Closing_Bid_Size><Closing_Ask_Price>99.16</Closing_Ask_Price><Closing_Ask_Size>6500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QRHC</Symbol><CUSIP>74836W203</CUSIP><Open_Price>0</Open_Price><High_Price>1.96</High_Price><Low_Price>1.96</Low_Price><Last_Price>1.96</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QRMI</Symbol><CUSIP>37960A503</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-16.03</Net_Change_in_Price><Trade_Volume>59</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QRVO</Symbol><CUSIP>74736K101</CUSIP><Open_Price>0</Open_Price><High_Price>86.99</High_Price><Low_Price>85.4</Low_Price><Last_Price>86.24</Last_Price><Net_Change_in_Price>1.71</Net_Change_in_Price><Trade_Volume>18086</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>86.85</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QS</Symbol><CUSIP>74767V109</CUSIP><Open_Price>0</Open_Price><High_Price>11.06</High_Price><Low_Price>10.34</Low_Price><Last_Price>11.06</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>442136</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.03</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.06</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QSI</Symbol><CUSIP>74765K105</CUSIP><Open_Price>0</Open_Price><High_Price>1.16</High_Price><Low_Price>1.11</Low_Price><Last_Price>1.16</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>173381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.15</Closing_Bid_Price><Closing_Bid_Size>2200</Closing_Bid_Size><Closing_Ask_Price>1.16</Closing_Ask_Price><Closing_Ask_Size>2200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QSR</Symbol><CUSIP>76131D103</CUSIP><Open_Price>68.02</Open_Price><High_Price>68.03</High_Price><Low_Price>66.92</Low_Price><Last_Price>67.81</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>1193647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QSU</Symbol><CUSIP>88636W635</CUSIP><Open_Price>6.87</Open_Price><High_Price>7.24</High_Price><Low_Price>6.76</Low_Price><Last_Price>7.19</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>7099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTAC</Symbol><CUSIP>90386K548</CUSIP><Open_Price>25.77</Open_Price><High_Price>25.77</High_Price><Low_Price>25.77</Low_Price><Last_Price>25.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTAP</Symbol><CUSIP>45783Y509</CUSIP><Open_Price>44.8</Open_Price><High_Price>44.8</High_Price><Low_Price>44.8</Low_Price><Last_Price>44.8</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTEC</Symbol><CUSIP>337345102</CUSIP><Open_Price>0</Open_Price><High_Price>234.37</High_Price><Low_Price>230.26</Low_Price><Last_Price>231.65</Last_Price><Net_Change_in_Price>1.06</Net_Change_in_Price><Trade_Volume>34219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>231.23</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>232.15</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTJA</Symbol><CUSIP>45783Y798</CUSIP><Open_Price>29.75</Open_Price><High_Price>29.81</High_Price><Low_Price>29.75</Low_Price><Last_Price>29.8</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTOP</Symbol><CUSIP>46438G562</CUSIP><Open_Price>0</Open_Price><High_Price>32.35</High_Price><Low_Price>32.35</Low_Price><Last_Price>32.35</Last_Price><Net_Change_in_Price>32.35</Net_Change_in_Price><Trade_Volume>513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.84</Closing_Bid_Price><Closing_Bid_Size>4700</Closing_Bid_Size><Closing_Ask_Price>31.96</Closing_Ask_Price><Closing_Ask_Size>4700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTPI</Symbol><CUSIP>301471108</CUSIP><Open_Price>25.72</Open_Price><High_Price>25.76</High_Price><Low_Price>25.72</Low_Price><Last_Price>25.75</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTRX</Symbol><CUSIP>74766Q101</CUSIP><Open_Price>0</Open_Price><High_Price>6.53</High_Price><Low_Price>6.4</Low_Price><Last_Price>6.43</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>8902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.37</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>6.49</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTTB</Symbol><CUSIP>746964105</CUSIP><Open_Price>0</Open_Price><High_Price>3.29</High_Price><Low_Price>3.24</Low_Price><Last_Price>3.29</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.23</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTUM</Symbol><CUSIP>26922A420</CUSIP><Open_Price>0</Open_Price><High_Price>112.4</High_Price><Low_Price>111.69</Low_Price><Last_Price>112.4</Last_Price><Net_Change_in_Price>2.2</Net_Change_in_Price><Trade_Volume>1812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>112.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>112.44</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QTWO</Symbol><CUSIP>74736L109</CUSIP><Open_Price>72.35</Open_Price><High_Price>72.35</High_Price><Low_Price>69.01</Low_Price><Last_Price>69.43</Last_Price><Net_Change_in_Price>-2.73</Net_Change_in_Price><Trade_Volume>304684</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QUAD</Symbol><CUSIP>747301109</CUSIP><Open_Price>6.25</Open_Price><High_Price>6.25</High_Price><Low_Price>5.8</Low_Price><Last_Price>5.81</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>56021</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QUAL</Symbol><CUSIP>46432F339</CUSIP><Open_Price>199.14</Open_Price><High_Price>199.65</High_Price><Low_Price>198.19</Low_Price><Last_Price>199.23</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>93521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QUBT</Symbol><CUSIP>74766W108</CUSIP><Open_Price>0</Open_Price><High_Price>11.06</High_Price><Low_Price>10.23</Low_Price><Last_Price>11.01</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>265877</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QUBX</Symbol><CUSIP>46152A734</CUSIP><Open_Price>21.99</Open_Price><High_Price>25.13</High_Price><Low_Price>21.93</Low_Price><Last_Price>25.13</Last_Price><Net_Change_in_Price>3.56</Net_Change_in_Price><Trade_Volume>3399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QUIK</Symbol><CUSIP>74837P405</CUSIP><Open_Price>0</Open_Price><High_Price>6.21</High_Price><Low_Price>6.21</Low_Price><Last_Price>6.21</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QUMS</Symbol><CUSIP>G7387B106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QURE</Symbol><CUSIP>N90064101</CUSIP><Open_Price>0</Open_Price><High_Price>23.94</High_Price><Low_Price>23.18</Low_Price><Last_Price>23.39</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>8885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.16</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>23.64</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QVAL</Symbol><CUSIP>02072L102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.77</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>49.77</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QVCC</Symbol><CUSIP>747262400</CUSIP><Open_Price>8.27</Open_Price><High_Price>8.55</High_Price><Low_Price>8.27</Low_Price><Last_Price>8.48</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>20559</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QVCD</Symbol><CUSIP>747262301</CUSIP><Open_Price>8.21</Open_Price><High_Price>8.54</High_Price><Low_Price>8.21</Low_Price><Last_Price>8.5</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>4374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QVCGA</Symbol><CUSIP>74915M605</CUSIP><Open_Price>0</Open_Price><High_Price>11.33</High_Price><Low_Price>11.33</Low_Price><Last_Price>11.33</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.9</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QVCGP</Symbol><CUSIP>74915M308</CUSIP><Open_Price>0</Open_Price><High_Price>3.57</High_Price><Low_Price>3.52</Low_Price><Last_Price>3.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QXO</Symbol><CUSIP>82846H405</CUSIP><Open_Price>19.13</Open_Price><High_Price>19.91</High_Price><Low_Price>19.05</Low_Price><Last_Price>19.72</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>1540680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QXO PRB</Symbol><CUSIP>82846H504</CUSIP><Open_Price>55.2</Open_Price><High_Price>56.42</High_Price><Low_Price>55.2</Low_Price><Last_Price>56.42</Last_Price><Net_Change_in_Price>1.27</Net_Change_in_Price><Trade_Volume>697</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QYLD</Symbol><CUSIP>37954Y483</CUSIP><Open_Price>0</Open_Price><High_Price>17.78</High_Price><Low_Price>17.63</Low_Price><Last_Price>17.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>565345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.67</Closing_Bid_Price><Closing_Bid_Size>31600</Closing_Bid_Size><Closing_Ask_Price>17.69</Closing_Ask_Price><Closing_Ask_Size>42200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>QYLG</Symbol><CUSIP>37954Y269</CUSIP><Open_Price>0</Open_Price><High_Price>27.17</High_Price><Low_Price>27.16</Low_Price><Last_Price>27.16</Last_Price><Net_Change_in_Price>27.16</Net_Change_in_Price><Trade_Volume>302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>R</Symbol><CUSIP>783549108</CUSIP><Open_Price>191.32</Open_Price><High_Price>194.63</High_Price><Low_Price>191.32</Low_Price><Last_Price>194.18</Last_Price><Net_Change_in_Price>2.79</Net_Change_in_Price><Trade_Volume>73452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RA</Symbol><CUSIP>112830104</CUSIP><Open_Price>12.99</Open_Price><High_Price>12.99</High_Price><Low_Price>12.9</Low_Price><Last_Price>12.94</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>21681</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAA</Symbol><CUSIP>26923N397</CUSIP><Open_Price>0</Open_Price><High_Price>27.62</High_Price><Low_Price>27.54</Low_Price><Last_Price>27.55</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9598</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.53</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>27.55</Closing_Ask_Price><Closing_Ask_Size>3600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAAQ</Symbol><CUSIP>G73944103</CUSIP><Open_Price>0</Open_Price><High_Price>10.2</High_Price><Low_Price>10.2</Low_Price><Last_Price>10.2</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAC</Symbol><CUSIP>G75751100</CUSIP><Open_Price>10.42</Open_Price><High_Price>10.42</High_Price><Low_Price>10.3</Low_Price><Last_Price>10.3</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RACE</Symbol><CUSIP>N3167Y103</CUSIP><Open_Price>371.9</Open_Price><High_Price>372.59</High_Price><Low_Price>369.39</Low_Price><Last_Price>371.89</Last_Price><Net_Change_in_Price>2.33</Net_Change_in_Price><Trade_Volume>82372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RADX</Symbol><CUSIP>75041J101</CUSIP><Open_Price>0</Open_Price><High_Price>5.2</High_Price><Low_Price>5.2</Low_Price><Last_Price>5.2</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAIL</Symbol><CUSIP>357023100</CUSIP><Open_Price>0</Open_Price><High_Price>11.08</High_Price><Low_Price>10.92</Low_Price><Last_Price>10.92</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAIN</Symbol><CUSIP>75080J103</CUSIP><Open_Price>0</Open_Price><High_Price>5.28</High_Price><Low_Price>5.07</Low_Price><Last_Price>5.07</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAL</Symbol><CUSIP>750940108</CUSIP><Open_Price>51.44</Open_Price><High_Price>51.44</High_Price><Low_Price>50.41</Low_Price><Last_Price>51.22</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>267644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAMP</Symbol><CUSIP>53815P108</CUSIP><Open_Price>29.39</Open_Price><High_Price>29.39</High_Price><Low_Price>27.33</Low_Price><Last_Price>27.42</Last_Price><Net_Change_in_Price>-1.95</Net_Change_in_Price><Trade_Volume>183255</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAND</Symbol><CUSIP>752185207</CUSIP><Open_Price>0</Open_Price><High_Price>10.76</High_Price><Low_Price>10.76</Low_Price><Last_Price>10.76</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>10.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RANI</Symbol><CUSIP>753018100</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.3</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.33</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>1.39</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAPP</Symbol><CUSIP>75383L102</CUSIP><Open_Price>0</Open_Price><High_Price>30.17</High_Price><Low_Price>27.88</Low_Price><Last_Price>28.06</Last_Price><Net_Change_in_Price>-2.29</Net_Change_in_Price><Trade_Volume>6930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.76</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>28.51</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAPT</Symbol><CUSIP>75382E208</CUSIP><Open_Price>0</Open_Price><High_Price>32.14</High_Price><Low_Price>31.75</Low_Price><Last_Price>31.89</Last_Price><Net_Change_in_Price>-2.02</Net_Change_in_Price><Trade_Volume>2183</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.2</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>32.56</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RARE</Symbol><CUSIP>90400D108</CUSIP><Open_Price>0</Open_Price><High_Price>23.91</High_Price><Low_Price>22.56</Low_Price><Last_Price>23.59</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>45561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAUS</Symbol><CUSIP>02072Q549</CUSIP><Open_Price>0</Open_Price><High_Price>26.54</High_Price><Low_Price>26.46</Low_Price><Last_Price>26.49</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>1368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.46</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>26.49</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAVE</Symbol><CUSIP>754198109</CUSIP><Open_Price>0</Open_Price><High_Price>3.3</High_Price><Low_Price>3.3</Low_Price><Last_Price>3.3</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAY</Symbol><CUSIP>G7385S119</CUSIP><Open_Price>0</Open_Price><High_Price>2.03</High_Price><Low_Price>2.03</Low_Price><Last_Price>2.03</Last_Price><Net_Change_in_Price>2.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.9</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RAYA</Symbol><CUSIP>G3109F111</CUSIP><Open_Price>0</Open_Price><High_Price>3.74</High_Price><Low_Price>3.68</Low_Price><Last_Price>3.68</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>3.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBA</Symbol><CUSIP>74935Q107</CUSIP><Open_Price>102.96</Open_Price><High_Price>103.74</High_Price><Low_Price>102.39</Low_Price><Last_Price>103.29</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>147485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBB</Symbol><CUSIP>74930B105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBBN</Symbol><CUSIP>762544104</CUSIP><Open_Price>0</Open_Price><High_Price>2.95</High_Price><Low_Price>2.89</Low_Price><Last_Price>2.9</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>9283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBC</Symbol><CUSIP>75524B104</CUSIP><Open_Price>449.53</Open_Price><High_Price>458.91</High_Price><Low_Price>449.53</Low_Price><Last_Price>458.79</Last_Price><Net_Change_in_Price>10.36</Net_Change_in_Price><Trade_Volume>34432</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBCAA</Symbol><CUSIP>760281204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-69.29</Net_Change_in_Price><Trade_Volume>387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>66.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>69.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBKB</Symbol><CUSIP>762093102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBLU</Symbol><CUSIP>26923N280</CUSIP><Open_Price>28.54</Open_Price><High_Price>28.54</High_Price><Low_Price>28.53</Low_Price><Last_Price>28.53</Last_Price><Net_Change_in_Price>-1.37</Net_Change_in_Price><Trade_Volume>303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBLX</Symbol><CUSIP>771049103</CUSIP><Open_Price>81.5</Open_Price><High_Price>81.51</High_Price><Low_Price>78.82</Low_Price><Last_Price>80.95</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1419417</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBNE</Symbol><CUSIP>Y73118112</CUSIP><Open_Price>0</Open_Price><High_Price>3.25</High_Price><Low_Price>2.91</Low_Price><Last_Price>3.25</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBOT</Symbol><CUSIP>92561V208</CUSIP><Open_Price>2.23</Open_Price><High_Price>2.73</High_Price><Low_Price>2.23</Low_Price><Last_Price>2.52</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>54641</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBRK</Symbol><CUSIP>781154109</CUSIP><Open_Price>77.65</Open_Price><High_Price>78.73</High_Price><Low_Price>74.3</Low_Price><Last_Price>75.47</Last_Price><Net_Change_in_Price>-1.01</Net_Change_in_Price><Trade_Volume>601161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RBUF</Symbol><CUSIP>45783Y228</CUSIP><Open_Price>29.15</Open_Price><High_Price>29.22</High_Price><Low_Price>29.14</Low_Price><Last_Price>29.22</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RC</Symbol><CUSIP>75574U101</CUSIP><Open_Price>2.2</Open_Price><High_Price>2.26</High_Price><Low_Price>2.12</Low_Price><Last_Price>2.14</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1152485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RC PRC</Symbol><CUSIP>75574U705</CUSIP><Open_Price>14.07</Open_Price><High_Price>14.07</High_Price><Low_Price>13.59</Low_Price><Last_Price>13.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RC PRE</Symbol><CUSIP>75574U887</CUSIP><Open_Price>13.95</Open_Price><High_Price>13.95</High_Price><Low_Price>13.7</Low_Price><Last_Price>13.88</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>6302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCAT</Symbol><CUSIP>75644T100</CUSIP><Open_Price>0</Open_Price><High_Price>9.17</High_Price><Low_Price>8.06</Low_Price><Last_Price>9.16</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>114929</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.02</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>9.2</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCB</Symbol><CUSIP>75574U408</CUSIP><Open_Price>24.55</Open_Price><High_Price>24.55</High_Price><Low_Price>24.55</Low_Price><Last_Price>24.55</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCC</Symbol><CUSIP>75574U606</CUSIP><Open_Price>25.06</Open_Price><High_Price>25.1</High_Price><Low_Price>25.06</Low_Price><Last_Price>25.1</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1072</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCD</Symbol><CUSIP>75574U838</CUSIP><Open_Price>20.98</Open_Price><High_Price>21.3</High_Price><Low_Price>20.98</Low_Price><Last_Price>21.21</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1048</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCEL</Symbol><CUSIP>05380C102</CUSIP><Open_Price>0</Open_Price><High_Price>3.56</High_Price><Low_Price>3.37</Low_Price><Last_Price>3.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCI</Symbol><CUSIP>775109200</CUSIP><Open_Price>37.77</Open_Price><High_Price>38.4</High_Price><Low_Price>37.77</Low_Price><Last_Price>37.93</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>225131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCKT</Symbol><CUSIP>77313F106</CUSIP><Open_Price>0</Open_Price><High_Price>3.51</High_Price><Low_Price>3.41</Low_Price><Last_Price>3.47</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>22062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.42</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>3.5</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCKY</Symbol><CUSIP>774515100</CUSIP><Open_Price>0</Open_Price><High_Price>28.77</High_Price><Low_Price>28.57</Low_Price><Last_Price>28.57</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>391</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCL</Symbol><CUSIP>V7780T103</CUSIP><Open_Price>278.5</Open_Price><High_Price>284.81</High_Price><Low_Price>277.47</Low_Price><Last_Price>283.26</Last_Price><Net_Change_in_Price>4.34</Net_Change_in_Price><Trade_Volume>301358</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCMT</Symbol><CUSIP>749360400</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-20.5</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCON</Symbol><CUSIP>G7415M132</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>1.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCS</Symbol><CUSIP>72200X104</CUSIP><Open_Price>5.78</Open_Price><High_Price>5.95</High_Price><Low_Price>5.78</Low_Price><Last_Price>5.83</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>44177</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCTR</Symbol><CUSIP>33734X721</CUSIP><Open_Price>33.46</Open_Price><High_Price>33.46</High_Price><Low_Price>33.46</Low_Price><Last_Price>33.46</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RCUS</Symbol><CUSIP>03969F109</CUSIP><Open_Price>23.81</Open_Price><High_Price>23.92</High_Price><Low_Price>22.72</Low_Price><Last_Price>23.29</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>309084</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDAC</Symbol><CUSIP>G7576K107</CUSIP><Open_Price>0</Open_Price><High_Price>9.98</High_Price><Low_Price>9.98</Low_Price><Last_Price>9.98</Last_Price><Net_Change_in_Price>-1.22</Net_Change_in_Price><Trade_Volume>127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDCM</Symbol><CUSIP>M81865111</CUSIP><Open_Price>0</Open_Price><High_Price>13.03</High_Price><Low_Price>13.03</Low_Price><Last_Price>13.03</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDDT</Symbol><CUSIP>75734B100</CUSIP><Open_Price>232.5</Open_Price><High_Price>242.65</High_Price><Low_Price>228.7</Low_Price><Last_Price>241.89</Last_Price><Net_Change_in_Price>12.02</Net_Change_in_Price><Trade_Volume>698142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDGT</Symbol><CUSIP>G2124G120</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.15</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDHL</Symbol><CUSIP>757468301</CUSIP><Open_Price>0</Open_Price><High_Price>1.02</High_Price><Low_Price>.93</Low_Price><Last_Price>.93</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDI</Symbol><CUSIP>755408101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>33</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDIV</Symbol><CUSIP>46138G656</CUSIP><Open_Price>52.8</Open_Price><High_Price>52.8</High_Price><Low_Price>52.7</Low_Price><Last_Price>52.7</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>373</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDN</Symbol><CUSIP>750236101</CUSIP><Open_Price>35.87</Open_Price><High_Price>36.1</High_Price><Low_Price>35.65</Low_Price><Last_Price>35.92</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>230370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDNT</Symbol><CUSIP>750491102</CUSIP><Open_Price>0</Open_Price><High_Price>71.23</High_Price><Low_Price>70.61</Low_Price><Last_Price>70.92</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>9805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>70.16</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>71.67</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDNW</Symbol><CUSIP>781386305</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.39</Net_Change_in_Price><Trade_Volume>52</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDOG</Symbol><CUSIP>00162Q106</CUSIP><Open_Price>35.95</Open_Price><High_Price>35.95</High_Price><Low_Price>35.95</Low_Price><Last_Price>35.95</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDTE</Symbol><CUSIP>77926X825</CUSIP><Open_Price>29.44</Open_Price><High_Price>29.46</High_Price><Low_Price>29.43</Low_Price><Last_Price>29.43</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDTL</Symbol><CUSIP>38747R496</CUSIP><Open_Price>0</Open_Price><High_Price>54.34</High_Price><Low_Price>52.92</Low_Price><Last_Price>54.34</Last_Price><Net_Change_in_Price>54.34</Net_Change_in_Price><Trade_Volume>718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDVI</Symbol><CUSIP>33738D879</CUSIP><Open_Price>26.33</Open_Price><High_Price>26.46</High_Price><Low_Price>26.27</Low_Price><Last_Price>26.46</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>20263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDVT</Symbol><CUSIP>75704L104</CUSIP><Open_Price>0</Open_Price><High_Price>53.41</High_Price><Low_Price>51.23</Low_Price><Last_Price>51.23</Last_Price><Net_Change_in_Price>-5.8</Net_Change_in_Price><Trade_Volume>3205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>52.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDVY</Symbol><CUSIP>33738R506</CUSIP><Open_Price>0</Open_Price><High_Price>70.2</High_Price><Low_Price>69.66</Low_Price><Last_Price>70.15</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>27362</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>70.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>70.15</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDW</Symbol><CUSIP>75776W103</CUSIP><Open_Price>7.92</Open_Price><High_Price>9.16</High_Price><Low_Price>7.57</Low_Price><Last_Price>9.03</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>5095766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDWR</Symbol><CUSIP>M81873107</CUSIP><Open_Price>0</Open_Price><High_Price>24.24</High_Price><Low_Price>23.66</Low_Price><Last_Price>23.68</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>2363</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDY</Symbol><CUSIP>256135203</CUSIP><Open_Price>13.91</Open_Price><High_Price>13.91</High_Price><Low_Price>13.67</Low_Price><Last_Price>13.86</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>342538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDYY</Symbol><CUSIP>88636V421</CUSIP><Open_Price>38.09</Open_Price><High_Price>38.09</High_Price><Low_Price>38.09</Low_Price><Last_Price>38.09</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RDZN</Symbol><CUSIP>G7606H108</CUSIP><Open_Price>0</Open_Price><High_Price>2.33</High_Price><Low_Price>2.33</Low_Price><Last_Price>2.33</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>811</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REAL</Symbol><CUSIP>88339P101</CUSIP><Open_Price>0</Open_Price><High_Price>16.07</High_Price><Low_Price>15.27</Low_Price><Last_Price>15.79</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>23404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.63</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>15.94</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REAX</Symbol><CUSIP>75585H206</CUSIP><Open_Price>0</Open_Price><High_Price>3.78</High_Price><Low_Price>3.57</Low_Price><Last_Price>3.7</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>72621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RECS</Symbol><CUSIP>19761L706</CUSIP><Open_Price>41.01</Open_Price><High_Price>41.06</High_Price><Low_Price>40.79</Low_Price><Last_Price>40.96</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>15127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RECT</Symbol><CUSIP>G7445R101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>40</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REE</Symbol><CUSIP>M8287R202</CUSIP><Open_Price>0</Open_Price><High_Price>.79</High_Price><Low_Price>.76</Low_Price><Last_Price>.77</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>1155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.58</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REET</Symbol><CUSIP>46434V647</CUSIP><Open_Price>24.93</Open_Price><High_Price>25.06</High_Price><Low_Price>24.84</Low_Price><Last_Price>25.02</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>31236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REFI</Symbol><CUSIP>167239102</CUSIP><Open_Price>0</Open_Price><High_Price>12.31</High_Price><Low_Price>12.2</Low_Price><Last_Price>12.24</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>1690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REFR</Symbol><CUSIP>760911107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REG</Symbol><CUSIP>758849103</CUSIP><Open_Price>0</Open_Price><High_Price>68.47</High_Price><Low_Price>67.81</Low_Price><Last_Price>67.94</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>12458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>68.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REGCO</Symbol><CUSIP>758849871</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>24.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REGCP</Symbol><CUSIP>758849889</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/11/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>23.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REGL</Symbol><CUSIP>74347B680</CUSIP><Open_Price>84.04</Open_Price><High_Price>84.93</High_Price><Low_Price>84.04</Low_Price><Last_Price>84.93</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REGN</Symbol><CUSIP>75886F107</CUSIP><Open_Price>0</Open_Price><High_Price>779.48</High_Price><Low_Price>766.61</Low_Price><Last_Price>776.48</Last_Price><Net_Change_in_Price>4.56</Net_Change_in_Price><Trade_Volume>8615</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>775.33</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>777.06</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REI</Symbol><CUSIP>76680V108</CUSIP><Open_Price>.88</Open_Price><High_Price>.91</High_Price><Low_Price>.85</Low_Price><Last_Price>.91</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>7199</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REIT</Symbol><CUSIP>00162Q445</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>26.28</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>26.34</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REKR</Symbol><CUSIP>759419104</CUSIP><Open_Price>0</Open_Price><High_Price>1.46</High_Price><Low_Price>1.39</Low_Price><Last_Price>1.42</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>74516</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.42</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RELI</Symbol><CUSIP>75946W405</CUSIP><Open_Price>0</Open_Price><High_Price>.53</High_Price><Low_Price>.53</Low_Price><Last_Price>.53</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.41</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.62</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RELL</Symbol><CUSIP>763165107</CUSIP><Open_Price>0</Open_Price><High_Price>10.8</High_Price><Low_Price>10.71</Low_Price><Last_Price>10.8</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RELX</Symbol><CUSIP>759530108</CUSIP><Open_Price>40.75</Open_Price><High_Price>40.75</High_Price><Low_Price>39.78</Low_Price><Last_Price>39.8</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>720665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RELY</Symbol><CUSIP>75960P104</CUSIP><Open_Price>0</Open_Price><High_Price>13.85</High_Price><Low_Price>13.11</Low_Price><Last_Price>13.22</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>88228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.1</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>13.34</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REM</Symbol><CUSIP>46435G342</CUSIP><Open_Price>22.08</Open_Price><High_Price>22.68</High_Price><Low_Price>22.08</Low_Price><Last_Price>22.56</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>14682</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REMX</Symbol><CUSIP>92189H805</CUSIP><Open_Price>75.03</Open_Price><High_Price>76.84</High_Price><Low_Price>75.03</Low_Price><Last_Price>76.84</Last_Price><Net_Change_in_Price>3.08</Net_Change_in_Price><Trade_Volume>12018</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RENT</Symbol><CUSIP>76010Y202</CUSIP><Open_Price>0</Open_Price><High_Price>8.06</High_Price><Low_Price>8.06</Low_Price><Last_Price>8.06</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RENX</Symbol><CUSIP>78637J204</CUSIP><Open_Price>0</Open_Price><High_Price>.19</High_Price><Low_Price>.17</Low_Price><Last_Price>.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REPL</Symbol><CUSIP>76029N106</CUSIP><Open_Price>0</Open_Price><High_Price>9.48</High_Price><Low_Price>8.84</Low_Price><Last_Price>8.91</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>14393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.8</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>8.99</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REPX</Symbol><CUSIP>76665T102</CUSIP><Open_Price>26.11</Open_Price><High_Price>26.55</High_Price><Low_Price>26.1</Low_Price><Last_Price>26.53</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RERE</Symbol><CUSIP>00138L108</CUSIP><Open_Price>5.39</Open_Price><High_Price>5.5</High_Price><Low_Price>5.33</Low_Price><Last_Price>5.42</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>225498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RES</Symbol><CUSIP>749660106</CUSIP><Open_Price>5.45</Open_Price><High_Price>5.61</High_Price><Low_Price>5.33</Low_Price><Last_Price>5.53</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>682167</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RETL</Symbol><CUSIP>25460G815</CUSIP><Open_Price>9.29</Open_Price><High_Price>9.47</High_Price><Low_Price>9.16</Low_Price><Last_Price>9.37</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>8031</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RETO</Symbol><CUSIP>G75271133</CUSIP><Open_Price>0</Open_Price><High_Price>1.93</High_Price><Low_Price>1.93</Low_Price><Last_Price>1.93</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REVB</Symbol><CUSIP>76135L705</CUSIP><Open_Price>0</Open_Price><High_Price>.79</High_Price><Low_Price>.79</Low_Price><Last_Price>.79</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REVG</Symbol><CUSIP>749527107</CUSIP><Open_Price>60.81</Open_Price><High_Price>62.99</High_Price><Low_Price>60.66</Low_Price><Last_Price>62.29</Last_Price><Net_Change_in_Price>1.48</Net_Change_in_Price><Trade_Volume>126149</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REX</Symbol><CUSIP>761624105</CUSIP><Open_Price>32.21</Open_Price><High_Price>32.75</High_Price><Low_Price>32.03</Low_Price><Last_Price>32.4</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>77892</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REXR</Symbol><CUSIP>76169C100</CUSIP><Open_Price>38.75</Open_Price><High_Price>39.28</High_Price><Low_Price>38.42</Low_Price><Last_Price>39.03</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>756716</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REXR PRB</Symbol><CUSIP>76169C308</CUSIP><Open_Price>22.61</Open_Price><High_Price>22.61</High_Price><Low_Price>22.61</Low_Price><Last_Price>22.61</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REXR PRC</Symbol><CUSIP>76169C407</CUSIP><Open_Price>21.4</Open_Price><High_Price>21.63</High_Price><Low_Price>21.4</Low_Price><Last_Price>21.63</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REYN</Symbol><CUSIP>76171L106</CUSIP><Open_Price>0</Open_Price><High_Price>23.14</High_Price><Low_Price>22.79</Low_Price><Last_Price>23.04</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>12514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REZ</Symbol><CUSIP>464288562</CUSIP><Open_Price>82.15</Open_Price><High_Price>82.5</High_Price><Low_Price>82.15</Low_Price><Last_Price>82.5</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>1172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>REZI</Symbol><CUSIP>76118Y104</CUSIP><Open_Price>35.32</Open_Price><High_Price>35.65</High_Price><Low_Price>35.05</Low_Price><Last_Price>35.16</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>243378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RF</Symbol><CUSIP>7591EP100</CUSIP><Open_Price>27.09</Open_Price><High_Price>27.67</High_Price><Low_Price>26.81</Low_Price><Last_Price>27.56</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>2464898</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RF PRC</Symbol><CUSIP>7591EP704</CUSIP><Open_Price>23.58</Open_Price><High_Price>23.73</High_Price><Low_Price>23.58</Low_Price><Last_Price>23.73</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>7521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RF PRE</Symbol><CUSIP>7591EP886</CUSIP><Open_Price>17.31</Open_Price><High_Price>17.4</High_Price><Low_Price>17.31</Low_Price><Last_Price>17.4</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>4374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RF PRF</Symbol><CUSIP>7591EP860</CUSIP><Open_Price>25.45</Open_Price><High_Price>25.48</High_Price><Low_Price>25.41</Low_Price><Last_Price>25.47</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>8329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFI</Symbol><CUSIP>19247R103</CUSIP><Open_Price>11.04</Open_Price><High_Price>11.17</High_Price><Low_Price>10.99</Low_Price><Last_Price>11.02</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>9208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFIL</Symbol><CUSIP>749552105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.87</Net_Change_in_Price><Trade_Volume>43</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFIX</Symbol><CUSIP>82889N376</CUSIP><Open_Price>36.76</Open_Price><High_Price>36.76</High_Price><Low_Price>36.5</Low_Price><Last_Price>36.62</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFL</Symbol><CUSIP>75062E106</CUSIP><Open_Price>1.17</Open_Price><High_Price>1.27</High_Price><Low_Price>1.17</Low_Price><Last_Price>1.26</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>18932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFLR</Symbol><CUSIP>45784N502</CUSIP><Open_Price>28.6</Open_Price><High_Price>28.65</High_Price><Low_Price>28.6</Low_Price><Last_Price>28.65</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFM</Symbol><CUSIP>76883H104</CUSIP><Open_Price>14.03</Open_Price><High_Price>14.06</High_Price><Low_Price>13.98</Low_Price><Last_Price>14.05</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>2243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RFMZ</Symbol><CUSIP>76883Y107</CUSIP><Open_Price>12.68</Open_Price><High_Price>12.74</High_Price><Low_Price>12.68</Low_Price><Last_Price>12.74</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>7817</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGA</Symbol><CUSIP>759351604</CUSIP><Open_Price>203.28</Open_Price><High_Price>204.44</High_Price><Low_Price>202.9</Low_Price><Last_Price>203.44</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>98346</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGC</Symbol><CUSIP>G7487R100</CUSIP><Open_Price>0</Open_Price><High_Price>21.52</High_Price><Low_Price>20.64</Low_Price><Last_Price>20.64</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>1455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>25.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGCO</Symbol><CUSIP>74955L103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-21.16</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGEN</Symbol><CUSIP>759916109</CUSIP><Open_Price>0</Open_Price><High_Price>166.98</High_Price><Low_Price>162.88</Low_Price><Last_Price>163.81</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>13165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>162.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>165.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGLD</Symbol><CUSIP>780287108</CUSIP><Open_Price>0</Open_Price><High_Price>221.98</High_Price><Low_Price>217.74</Low_Price><Last_Price>220.77</Last_Price><Net_Change_in_Price>-1.63</Net_Change_in_Price><Trade_Volume>4749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>219.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>222.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGNX</Symbol><CUSIP>75901B107</CUSIP><Open_Price>0</Open_Price><High_Price>13.9</High_Price><Low_Price>12.93</Low_Price><Last_Price>13.57</Last_Price><Net_Change_in_Price>-.85</Net_Change_in_Price><Trade_Volume>18837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.4</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>13.72</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGP</Symbol><CUSIP>76122Q105</CUSIP><Open_Price>0</Open_Price><High_Price>5.09</High_Price><Low_Price>5</Low_Price><Last_Price>5.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8865</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.17</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGR</Symbol><CUSIP>864159108</CUSIP><Open_Price>32.93</Open_Price><High_Price>33.56</High_Price><Low_Price>32.55</Low_Price><Last_Price>33.47</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>73491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGS</Symbol><CUSIP>758932206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>27.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGT</Symbol><CUSIP>78081T104</CUSIP><Open_Price>13.15</Open_Price><High_Price>13.15</High_Price><Low_Price>13.06</Low_Price><Last_Price>13.06</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>2282</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGTI</Symbol><CUSIP>76655K103</CUSIP><Open_Price>0</Open_Price><High_Price>24</High_Price><Low_Price>21.64</Low_Price><Last_Price>23.61</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>532387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.35</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>23.83</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGTIW</Symbol><CUSIP>76655K111</CUSIP><Open_Price>0</Open_Price><High_Price>11.27</High_Price><Low_Price>11.27</Low_Price><Last_Price>11.27</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGTU</Symbol><CUSIP>46092D301</CUSIP><Open_Price>14.4</Open_Price><High_Price>17.37</High_Price><Low_Price>14.4</Low_Price><Last_Price>17.16</Last_Price><Net_Change_in_Price>1.76</Net_Change_in_Price><Trade_Volume>3774</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGTX</Symbol><CUSIP>88636R131</CUSIP><Open_Price>0</Open_Price><High_Price>13.99</High_Price><Low_Price>11.58</Low_Price><Last_Price>13.97</Last_Price><Net_Change_in_Price>1.8</Net_Change_in_Price><Trade_Volume>9624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RGTZ</Symbol><CUSIP>88636V652</CUSIP><Open_Price>0</Open_Price><High_Price>21.21</High_Price><Low_Price>18.13</Low_Price><Last_Price>19.03</Last_Price><Net_Change_in_Price>-2.83</Net_Change_in_Price><Trade_Volume>10954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.49</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>19.02</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RH</Symbol><CUSIP>74967X103</CUSIP><Open_Price>191.55</Open_Price><High_Price>198.19</High_Price><Low_Price>187.81</Low_Price><Last_Price>193.41</Last_Price><Net_Change_in_Price>14.26</Net_Change_in_Price><Trade_Volume>332082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RHI</Symbol><CUSIP>770323103</CUSIP><Open_Price>27.19</Open_Price><High_Price>27.37</High_Price><Low_Price>26.48</Low_Price><Last_Price>27.34</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>752653</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RHLD</Symbol><CUSIP>76134H101</CUSIP><Open_Price>209.17</Open_Price><High_Price>209.17</High_Price><Low_Price>184.95</Low_Price><Last_Price>186.45</Last_Price><Net_Change_in_Price>-19.98</Net_Change_in_Price><Trade_Volume>19806</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RHP</Symbol><CUSIP>78377T107</CUSIP><Open_Price>94.65</Open_Price><High_Price>95.85</High_Price><Low_Price>93.81</Low_Price><Last_Price>95.48</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>120501</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RICK</Symbol><CUSIP>74934Q108</CUSIP><Open_Price>0</Open_Price><High_Price>23.96</High_Price><Low_Price>23.43</Low_Price><Last_Price>23.43</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>1323</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIG</Symbol><CUSIP>H8817H100</CUSIP><Open_Price>4.15</Open_Price><High_Price>4.29</High_Price><Low_Price>4.09</Low_Price><Last_Price>4.24</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>4631334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIGL</Symbol><CUSIP>766559702</CUSIP><Open_Price>0</Open_Price><High_Price>41.72</High_Price><Low_Price>41.13</Low_Price><Last_Price>41.72</Last_Price><Net_Change_in_Price>-1.3</Net_Change_in_Price><Trade_Volume>1838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.32</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.24</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIGS</Symbol><CUSIP>00162Q783</CUSIP><Open_Price>23.07</Open_Price><High_Price>23.07</High_Price><Low_Price>23.07</Low_Price><Last_Price>23.07</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RILY</Symbol><CUSIP>05580M108</CUSIP><Open_Price>0</Open_Price><High_Price>5.2</High_Price><Low_Price>4.67</Low_Price><Last_Price>5.2</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>8376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.09</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>5.25</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RILYK</Symbol><CUSIP>05580M827</CUSIP><Open_Price>0</Open_Price><High_Price>24.52</High_Price><Low_Price>24.52</Low_Price><Last_Price>24.52</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RILYT</Symbol><CUSIP>05580M835</CUSIP><Open_Price>0</Open_Price><High_Price>15.49</High_Price><Low_Price>15.49</Low_Price><Last_Price>15.49</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>130</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIME</Symbol><CUSIP>829322502</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>31</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RING</Symbol><CUSIP>46434G855</CUSIP><Open_Price>0</Open_Price><High_Price>73.6</High_Price><Low_Price>72.4</Low_Price><Last_Price>73.6</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>7117</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>71.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>75.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIO</Symbol><CUSIP>767204100</CUSIP><Open_Price>81.13</Open_Price><High_Price>81.63</High_Price><Low_Price>80.75</Low_Price><Last_Price>81.43</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>538854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIOT</Symbol><CUSIP>767292105</CUSIP><Open_Price>0</Open_Price><High_Price>14.39</High_Price><Low_Price>12.66</Low_Price><Last_Price>14.18</Last_Price><Net_Change_in_Price>1.53</Net_Change_in_Price><Trade_Volume>278001</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIOX</Symbol><CUSIP>88636J287</CUSIP><Open_Price>7.05</Open_Price><High_Price>8.82</High_Price><Low_Price>7.05</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>42630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RISR</Symbol><CUSIP>886364637</CUSIP><Open_Price>35.85</Open_Price><High_Price>35.85</High_Price><Low_Price>35.85</Low_Price><Last_Price>35.85</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITM</Symbol><CUSIP>64828T201</CUSIP><Open_Price>10.9</Open_Price><High_Price>11.07</High_Price><Low_Price>10.84</Low_Price><Last_Price>10.98</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1903127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITM PRA</Symbol><CUSIP>64828T300</CUSIP><Open_Price>25.58</Open_Price><High_Price>25.58</High_Price><Low_Price>25.53</Low_Price><Last_Price>25.56</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITM PRB</Symbol><CUSIP>64828T409</CUSIP><Open_Price>25.55</Open_Price><High_Price>25.58</High_Price><Low_Price>25.52</Low_Price><Last_Price>25.52</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>4428</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITM PRC</Symbol><CUSIP>64828T508</CUSIP><Open_Price>24.87</Open_Price><High_Price>24.89</High_Price><Low_Price>24.8</Low_Price><Last_Price>24.86</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>4642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITM PRD</Symbol><CUSIP>64828T706</CUSIP><Open_Price>24.63</Open_Price><High_Price>24.78</High_Price><Low_Price>24.63</Low_Price><Last_Price>24.66</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>4962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITM PRE</Symbol><CUSIP>64828T805</CUSIP><Open_Price>25.51</Open_Price><High_Price>25.51</High_Price><Low_Price>25.44</Low_Price><Last_Price>25.44</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>9224</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RITR</Symbol><CUSIP>G7486B106</CUSIP><Open_Price>0</Open_Price><High_Price>1.15</High_Price><Low_Price>1.06</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIV</Symbol><CUSIP>76881Y109</CUSIP><Open_Price>11.74</Open_Price><High_Price>11.74</High_Price><Low_Price>11.69</Low_Price><Last_Price>11.71</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>5309</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIV PRA</Symbol><CUSIP>76881Y208</CUSIP><Open_Price>23</Open_Price><High_Price>23</High_Price><Low_Price>22.95</Low_Price><Last_Price>23</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>1107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RIVN</Symbol><CUSIP>76954A103</CUSIP><Open_Price>0</Open_Price><High_Price>20.69</High_Price><Low_Price>18.91</Low_Price><Last_Price>19.4</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>663886</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>19.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RJDI</Symbol><CUSIP>14214M260</CUSIP><Open_Price>25.48</Open_Price><High_Price>25.48</High_Price><Low_Price>25.48</Low_Price><Last_Price>25.48</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RJET</Symbol><CUSIP>590479408</CUSIP><Open_Price>0</Open_Price><High_Price>19.93</High_Price><Low_Price>19.93</Low_Price><Last_Price>19.93</Last_Price><Net_Change_in_Price>1.35</Net_Change_in_Price><Trade_Volume>688</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RJF</Symbol><CUSIP>754730109</CUSIP><Open_Price>160.23</Open_Price><High_Price>163.73</High_Price><Low_Price>159.75</Low_Price><Last_Price>163.6</Last_Price><Net_Change_in_Price>3.01</Net_Change_in_Price><Trade_Volume>575526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RKDA</Symbol><CUSIP>039014303</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>1.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.46</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RKLB</Symbol><CUSIP>773121108</CUSIP><Open_Price>0</Open_Price><High_Price>76.06</High_Price><Low_Price>67.08</Low_Price><Last_Price>76.01</Last_Price><Net_Change_in_Price>6.24</Net_Change_in_Price><Trade_Volume>257799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.87</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>76.5</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RKLX</Symbol><CUSIP>88636R222</CUSIP><Open_Price>0</Open_Price><High_Price>46.96</High_Price><Low_Price>36.73</Low_Price><Last_Price>46.9</Last_Price><Net_Change_in_Price>7.15</Net_Change_in_Price><Trade_Volume>19179</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>60.5</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RKLZ</Symbol><CUSIP>88636V827</CUSIP><Open_Price>0</Open_Price><High_Price>5.42</High_Price><Low_Price>4.21</Low_Price><Last_Price>4.25</Last_Price><Net_Change_in_Price>-.92</Net_Change_in_Price><Trade_Volume>83337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RKT</Symbol><CUSIP>77311W101</CUSIP><Open_Price>19.5</Open_Price><High_Price>20.09</High_Price><Low_Price>19.28</Low_Price><Last_Price>19.88</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>4999931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RL</Symbol><CUSIP>751212101</CUSIP><Open_Price>354.87</Open_Price><High_Price>362.53</High_Price><Low_Price>354.87</Low_Price><Last_Price>362.53</Last_Price><Net_Change_in_Price>8.92</Net_Change_in_Price><Trade_Volume>118030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLAY</Symbol><CUSIP>75943R102</CUSIP><Open_Price>0</Open_Price><High_Price>8.55</High_Price><Low_Price>8.09</Low_Price><Last_Price>8.19</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>38152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.08</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>8.26</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLGT</Symbol><CUSIP>75025X100</CUSIP><Open_Price>6.32</Open_Price><High_Price>6.38</High_Price><Low_Price>6.29</Low_Price><Last_Price>6.33</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>5172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLI</Symbol><CUSIP>749607107</CUSIP><Open_Price>63.53</Open_Price><High_Price>63.57</High_Price><Low_Price>62.26</Low_Price><Last_Price>62.48</Last_Price><Net_Change_in_Price>-1.5</Net_Change_in_Price><Trade_Volume>172782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLJ</Symbol><CUSIP>74965L101</CUSIP><Open_Price>7.49</Open_Price><High_Price>7.78</High_Price><Low_Price>7.38</Low_Price><Last_Price>7.65</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>486525</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLJ PRA</Symbol><CUSIP>74965L200</CUSIP><Open_Price>25</Open_Price><High_Price>25.02</High_Price><Low_Price>24.92</Low_Price><Last_Price>25.02</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>15962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLMD</Symbol><CUSIP>75955J402</CUSIP><Open_Price>0</Open_Price><High_Price>4.77</High_Price><Low_Price>4.22</Low_Price><Last_Price>4.37</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>14717</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.28</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>4.44</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLTY</Symbol><CUSIP>19249Q103</CUSIP><Open_Price>14.7</Open_Price><High_Price>14.74</High_Price><Low_Price>14.61</Low_Price><Last_Price>14.67</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>15467</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLX</Symbol><CUSIP>74969N103</CUSIP><Open_Price>2.34</Open_Price><High_Price>2.36</High_Price><Low_Price>2.31</Low_Price><Last_Price>2.32</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>200648</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLY</Symbol><CUSIP>78467V103</CUSIP><Open_Price>31.47</Open_Price><High_Price>31.47</High_Price><Low_Price>31.47</Low_Price><Last_Price>31.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>228</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RLYB</Symbol><CUSIP>75120L100</CUSIP><Open_Price>0</Open_Price><High_Price>.69</High_Price><Low_Price>.69</Low_Price><Last_Price>.69</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.67</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.74</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RM</Symbol><CUSIP>75902K106</CUSIP><Open_Price>39.17</Open_Price><High_Price>39.25</High_Price><Low_Price>38.5</Low_Price><Last_Price>39.24</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>24644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMAX</Symbol><CUSIP>75524W108</CUSIP><Open_Price>7.58</Open_Price><High_Price>7.62</High_Price><Low_Price>7.37</Low_Price><Last_Price>7.4</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>47356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMBI</Symbol><CUSIP>76525P100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMBS</Symbol><CUSIP>750917106</CUSIP><Open_Price>0</Open_Price><High_Price>100.13</High_Price><Low_Price>96.24</Low_Price><Last_Price>99.36</Last_Price><Net_Change_in_Price>7.48</Net_Change_in_Price><Trade_Volume>18383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>98.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>100.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMCO</Symbol><CUSIP>02369M102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMD</Symbol><CUSIP>761152107</CUSIP><Open_Price>241.75</Open_Price><High_Price>245.31</High_Price><Low_Price>240.39</Low_Price><Last_Price>244.81</Last_Price><Net_Change_in_Price>3.94</Net_Change_in_Price><Trade_Volume>245135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMI</Symbol><CUSIP>76883F108</CUSIP><Open_Price>14.35</Open_Price><High_Price>14.4</High_Price><Low_Price>14.33</Low_Price><Last_Price>14.37</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>4751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMIF</Symbol><CUSIP>26922B543</CUSIP><Open_Price>24.76</Open_Price><High_Price>24.81</High_Price><Low_Price>24.76</Low_Price><Last_Price>24.81</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMM</Symbol><CUSIP>76882H105</CUSIP><Open_Price>13.74</Open_Price><High_Price>13.74</High_Price><Low_Price>13.63</Low_Price><Last_Price>13.72</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>5814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMMZ</Symbol><CUSIP>76882M104</CUSIP><Open_Price>14.58</Open_Price><High_Price>14.58</High_Price><Low_Price>14.52</Low_Price><Last_Price>14.52</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMNI</Symbol><CUSIP>76674Q107</CUSIP><Open_Price>0</Open_Price><High_Price>3.87</High_Price><Low_Price>3.76</Low_Price><Last_Price>3.82</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>6492</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.74</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>3.85</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMR</Symbol><CUSIP>74967R106</CUSIP><Open_Price>0</Open_Price><High_Price>15.11</High_Price><Low_Price>14.85</Low_Price><Last_Price>15.11</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>2058</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.98</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>15.25</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMT</Symbol><CUSIP>780915104</CUSIP><Open_Price>10.5</Open_Price><High_Price>10.54</High_Price><Low_Price>10.45</Low_Price><Last_Price>10.54</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>24409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RMTI</Symbol><CUSIP>774374300</CUSIP><Open_Price>0</Open_Price><High_Price>.86</High_Price><Low_Price>.85</Low_Price><Last_Price>.86</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.83</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNA</Symbol><CUSIP>05370A108</CUSIP><Open_Price>0</Open_Price><High_Price>72.15</High_Price><Low_Price>72.01</Low_Price><Last_Price>72.09</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>202185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>71.79</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>72.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNAC</Symbol><CUSIP>816212302</CUSIP><Open_Price>0</Open_Price><High_Price>6.82</High_Price><Low_Price>6.56</Low_Price><Last_Price>6.67</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>1559</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.58</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>6.87</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNAZ</Symbol><CUSIP>89357L501</CUSIP><Open_Price>0</Open_Price><High_Price>6.95</High_Price><Low_Price>6.95</Low_Price><Last_Price>6.95</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.89</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.26</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNG</Symbol><CUSIP>76680R206</CUSIP><Open_Price>28.99</Open_Price><High_Price>28.99</High_Price><Low_Price>27.38</Low_Price><Last_Price>27.59</Last_Price><Net_Change_in_Price>-1.29</Net_Change_in_Price><Trade_Volume>592409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNGR</Symbol><CUSIP>75282U104</CUSIP><Open_Price>13.99</Open_Price><High_Price>14.27</High_Price><Low_Price>13.89</Low_Price><Last_Price>14.06</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>45760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNIN</Symbol><CUSIP>02072Q655</CUSIP><Open_Price>0</Open_Price><High_Price>27.63</High_Price><Low_Price>27.63</Low_Price><Last_Price>27.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>27.82</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>27.86</Closing_Ask_Price><Closing_Ask_Size>3600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNP</Symbol><CUSIP>19247X100</CUSIP><Open_Price>19.86</Open_Price><High_Price>19.98</High_Price><Low_Price>19.78</Low_Price><Last_Price>19.96</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>20275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNR</Symbol><CUSIP>G7496G103</CUSIP><Open_Price>280.04</Open_Price><High_Price>280.04</High_Price><Low_Price>272.02</Low_Price><Last_Price>272.24</Last_Price><Net_Change_in_Price>-8.92</Net_Change_in_Price><Trade_Volume>120713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNR PRF</Symbol><CUSIP>75968N309</CUSIP><Open_Price>22.14</Open_Price><High_Price>22.35</High_Price><Low_Price>22.14</Low_Price><Last_Price>22.35</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>2790</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNR PRG</Symbol><CUSIP>G7498P127</CUSIP><Open_Price>15.84</Open_Price><High_Price>15.96</High_Price><Low_Price>15.84</Low_Price><Last_Price>15.95</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>5537</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNST</Symbol><CUSIP>75970E107</CUSIP><Open_Price>35.14</Open_Price><High_Price>35.54</High_Price><Low_Price>34.72</Low_Price><Last_Price>35.37</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>141878</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNTX</Symbol><CUSIP>00887A204</CUSIP><Open_Price>0</Open_Price><High_Price>1.2</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.19</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.33</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNW</Symbol><CUSIP>G7500M104</CUSIP><Open_Price>0</Open_Price><High_Price>5.87</High_Price><Low_Price>5.68</Low_Price><Last_Price>5.87</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>32697</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.81</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>5.92</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RNXT</Symbol><CUSIP>75989R107</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.85</Low_Price><Last_Price>.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.86</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROAD</Symbol><CUSIP>21044C107</CUSIP><Open_Price>0</Open_Price><High_Price>112.92</High_Price><Low_Price>109.56</Low_Price><Last_Price>112.67</Last_Price><Net_Change_in_Price>4.08</Net_Change_in_Price><Trade_Volume>3918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>110.82</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>113.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROBN</Symbol><CUSIP>26923N389</CUSIP><Open_Price>54.02</Open_Price><High_Price>57.12</High_Price><Low_Price>52.03</Low_Price><Last_Price>57.12</Last_Price><Net_Change_in_Price>2.76</Net_Change_in_Price><Trade_Volume>6563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROBO</Symbol><CUSIP>301505707</CUSIP><Open_Price>70.2</Open_Price><High_Price>70.2</High_Price><Low_Price>70.2</Low_Price><Last_Price>70.2</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROBT</Symbol><CUSIP>33738R720</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROCK</Symbol><CUSIP>374689107</CUSIP><Open_Price>0</Open_Price><High_Price>50.6</High_Price><Low_Price>49.98</Low_Price><Last_Price>50.13</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>2326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.62</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>50.69</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RODM</Symbol><CUSIP>518416102</CUSIP><Open_Price>37.11</Open_Price><High_Price>37.11</High_Price><Low_Price>37.1</Low_Price><Last_Price>37.11</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROE</Symbol><CUSIP>02072L433</CUSIP><Open_Price>0</Open_Price><High_Price>35.5</High_Price><Low_Price>35.5</Low_Price><Last_Price>35.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>35.7</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>35.74</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROG</Symbol><CUSIP>775133101</CUSIP><Open_Price>92.51</Open_Price><High_Price>92.73</High_Price><Low_Price>91.05</Low_Price><Last_Price>91.97</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>40188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROIV</Symbol><CUSIP>G76279101</CUSIP><Open_Price>0</Open_Price><High_Price>22.2</High_Price><Low_Price>21.54</Low_Price><Last_Price>21.92</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>101974</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.91</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>21.95</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROK</Symbol><CUSIP>773903109</CUSIP><Open_Price>392</Open_Price><High_Price>398.57</High_Price><Low_Price>391.01</Low_Price><Last_Price>398.55</Last_Price><Net_Change_in_Price>9.48</Net_Change_in_Price><Trade_Volume>121660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROKT</Symbol><CUSIP>78468R630</CUSIP><Open_Price>87.89</Open_Price><High_Price>87.89</High_Price><Low_Price>87.89</Low_Price><Last_Price>87.89</Last_Price><Net_Change_in_Price>2.26</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROKU</Symbol><CUSIP>77543R102</CUSIP><Open_Price>0</Open_Price><High_Price>110.67</High_Price><Low_Price>108.39</Low_Price><Last_Price>108.7</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>28265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>108.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>108.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROL</Symbol><CUSIP>775711104</CUSIP><Open_Price>59.75</Open_Price><High_Price>59.75</High_Price><Low_Price>58.6</Low_Price><Last_Price>59.01</Last_Price><Net_Change_in_Price>-1.01</Net_Change_in_Price><Trade_Volume>649225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROLR</Symbol><CUSIP>42981K100</CUSIP><Open_Price>2.08</Open_Price><High_Price>2.13</High_Price><Low_Price>2.08</Low_Price><Last_Price>2.13</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROM</Symbol><CUSIP>74347R693</CUSIP><Open_Price>94.02</Open_Price><High_Price>94.02</High_Price><Low_Price>94.02</Low_Price><Last_Price>94.02</Last_Price><Net_Change_in_Price>-1.62</Net_Change_in_Price><Trade_Volume>125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RONB</Symbol><CUSIP>06829D107</CUSIP><Open_Price>25.1</Open_Price><High_Price>25.1</High_Price><Low_Price>24.7</Low_Price><Last_Price>24.74</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>4421</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROOT</Symbol><CUSIP>77664L207</CUSIP><Open_Price>0</Open_Price><High_Price>71.59</High_Price><Low_Price>70.5</Low_Price><Last_Price>71.12</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>3150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>70.2</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>71.57</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROP</Symbol><CUSIP>776696106</CUSIP><Open_Price>0</Open_Price><High_Price>440.56</High_Price><Low_Price>429.29</Low_Price><Last_Price>434.29</Last_Price><Net_Change_in_Price>-10.77</Net_Change_in_Price><Trade_Volume>12047</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>434.05</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>435.1</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ROST</Symbol><CUSIP>778296103</CUSIP><Open_Price>0</Open_Price><High_Price>182.77</High_Price><Low_Price>179.12</Low_Price><Last_Price>182.77</Last_Price><Net_Change_in_Price>2.54</Net_Change_in_Price><Trade_Volume>23916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>182.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>182.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPAY</Symbol><CUSIP>76029L100</CUSIP><Open_Price>0</Open_Price><High_Price>3.69</High_Price><Low_Price>3.62</Low_Price><Last_Price>3.63</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>23527</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.58</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>3.66</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPD</Symbol><CUSIP>753422104</CUSIP><Open_Price>0</Open_Price><High_Price>14.7</High_Price><Low_Price>14.26</Low_Price><Last_Price>14.26</Last_Price><Net_Change_in_Price>-.93</Net_Change_in_Price><Trade_Volume>36334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.15</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>14.42</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPG</Symbol><CUSIP>46137V266</CUSIP><Open_Price>47.08</Open_Price><High_Price>47.38</High_Price><Low_Price>46.97</Low_Price><Last_Price>47.36</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>25774</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPGL</Symbol><CUSIP>G7523E105</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.55</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>9158</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPID</Symbol><CUSIP>75340L104</CUSIP><Open_Price>0</Open_Price><High_Price>3.1</High_Price><Low_Price>2.76</Low_Price><Last_Price>3.1</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPM</Symbol><CUSIP>749685103</CUSIP><Open_Price>104.17</Open_Price><High_Price>104.58</High_Price><Low_Price>103.14</Low_Price><Last_Price>103.76</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>349813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPRX</Symbol><CUSIP>G7709Q104</CUSIP><Open_Price>0</Open_Price><High_Price>38.87</High_Price><Low_Price>38.31</Low_Price><Last_Price>38.85</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>44837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.81</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>38.9</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPT</Symbol><CUSIP>38983D854</CUSIP><Open_Price>16.47</Open_Price><High_Price>16.47</High_Price><Low_Price>16.3</Low_Price><Last_Price>16.42</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>6912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPT PRC</Symbol><CUSIP>38983D862</CUSIP><Open_Price>25.33</Open_Price><High_Price>25.33</High_Price><Low_Price>25.33</Low_Price><Last_Price>25.33</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPTX</Symbol><CUSIP>760273102</CUSIP><Open_Price>0</Open_Price><High_Price>2.59</High_Price><Low_Price>2.57</Low_Price><Last_Price>2.58</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>17161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.56</Closing_Bid_Price><Closing_Bid_Size>4300</Closing_Bid_Size><Closing_Ask_Price>2.6</Closing_Ask_Price><Closing_Ask_Size>4300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RPV</Symbol><CUSIP>46137V258</CUSIP><Open_Price>103</Open_Price><High_Price>104.86</High_Price><Low_Price>102.76</Low_Price><Last_Price>104.38</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>5049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RQI</Symbol><CUSIP>19247L106</CUSIP><Open_Price>11.48</Open_Price><High_Price>11.5</High_Price><Low_Price>11.37</Low_Price><Last_Price>11.46</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>96581</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RR</Symbol><CUSIP>765504105</CUSIP><Open_Price>0</Open_Price><High_Price>3.53</High_Price><Low_Price>3.24</Low_Price><Last_Price>3.5</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>179755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.49</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>3.51</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RRBI</Symbol><CUSIP>75686R202</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>314</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.14</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>72.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RRC</Symbol><CUSIP>75281A109</CUSIP><Open_Price>34.88</Open_Price><High_Price>35.42</High_Price><Low_Price>34.34</Low_Price><Last_Price>35.3</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>533283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RRGB</Symbol><CUSIP>75689M101</CUSIP><Open_Price>0</Open_Price><High_Price>4.14</High_Price><Low_Price>4.05</Low_Price><Last_Price>4.14</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1017</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RRR</Symbol><CUSIP>75700L108</CUSIP><Open_Price>0</Open_Price><High_Price>63.13</High_Price><Low_Price>61.6</Low_Price><Last_Price>62.98</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>5448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>62.56</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>63.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RRX</Symbol><CUSIP>758750103</CUSIP><Open_Price>141.85</Open_Price><High_Price>146.72</High_Price><Low_Price>141.24</Low_Price><Last_Price>146.1</Last_Price><Net_Change_in_Price>5.78</Net_Change_in_Price><Trade_Volume>148524</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RS</Symbol><CUSIP>759509102</CUSIP><Open_Price>290.83</Open_Price><High_Price>296.71</High_Price><Low_Price>290</Low_Price><Last_Price>295.82</Last_Price><Net_Change_in_Price>6.95</Net_Change_in_Price><Trade_Volume>62611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSBA</Symbol><CUSIP>88636R586</CUSIP><Open_Price>20.84</Open_Price><High_Price>20.84</High_Price><Low_Price>20.83</Low_Price><Last_Price>20.83</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>1185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSF</Symbol><CUSIP>76882B108</CUSIP><Open_Price>14.38</Open_Price><High_Price>14.42</High_Price><Low_Price>14.38</Low_Price><Last_Price>14.42</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSG</Symbol><CUSIP>760759100</CUSIP><Open_Price>210.55</Open_Price><High_Price>210.71</High_Price><Low_Price>209.24</Low_Price><Last_Price>210.2</Last_Price><Net_Change_in_Price>-1.73</Net_Change_in_Price><Trade_Volume>380819</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSI</Symbol><CUSIP>782011100</CUSIP><Open_Price>19.26</Open_Price><High_Price>19.33</High_Price><Low_Price>18.71</Low_Price><Last_Price>19.31</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>437993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSKD</Symbol><CUSIP>M8216R109</CUSIP><Open_Price>5.01</Open_Price><High_Price>5.02</High_Price><Low_Price>4.77</Low_Price><Last_Price>4.81</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>136453</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSP</Symbol><CUSIP>46137V357</CUSIP><Open_Price>192.05</Open_Price><High_Price>193.29</High_Price><Low_Price>191.04</Low_Price><Last_Price>192.9</Last_Price><Net_Change_in_Price>1.35</Net_Change_in_Price><Trade_Volume>821017</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPD</Symbol><CUSIP>46137V381</CUSIP><Open_Price>57.13</Open_Price><High_Price>57.13</High_Price><Low_Price>57.13</Low_Price><Last_Price>57.13</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPG</Symbol><CUSIP>46137V365</CUSIP><Open_Price>0</Open_Price><High_Price>80.25</High_Price><Low_Price>80.25</Low_Price><Last_Price>80.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>419</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPH</Symbol><CUSIP>46137V332</CUSIP><Open_Price>31.84</Open_Price><High_Price>32.08</High_Price><Low_Price>31.84</Low_Price><Last_Price>32.01</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>3691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPM</Symbol><CUSIP>46137V316</CUSIP><Open_Price>0</Open_Price><High_Price>34.29</High_Price><Low_Price>34.29</Low_Price><Last_Price>34.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPN</Symbol><CUSIP>46137V324</CUSIP><Open_Price>56.74</Open_Price><High_Price>57.37</High_Price><Low_Price>56.74</Low_Price><Last_Price>57.36</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>1487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPS</Symbol><CUSIP>46137V373</CUSIP><Open_Price>28.92</Open_Price><High_Price>29.22</High_Price><Low_Price>28.89</Low_Price><Last_Price>29.1</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>12248</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPT</Symbol><CUSIP>46137V282</CUSIP><Open_Price>46.07</Open_Price><High_Price>46.07</High_Price><Low_Price>45.46</Low_Price><Last_Price>45.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSPU</Symbol><CUSIP>46137V274</CUSIP><Open_Price>75.38</Open_Price><High_Price>75.94</High_Price><Low_Price>75.38</Low_Price><Last_Price>75.94</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>2421</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSSB</Symbol><CUSIP>88636J204</CUSIP><Open_Price>28.3</Open_Price><High_Price>28.3</High_Price><Low_Price>28.18</Low_Price><Last_Price>28.18</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>891</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSSE</Symbol><CUSIP>33740F185</CUSIP><Open_Price>21.44</Open_Price><High_Price>21.44</High_Price><Low_Price>21.44</Low_Price><Last_Price>21.44</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSSL</Symbol><CUSIP>37960A453</CUSIP><Open_Price>96.76</Open_Price><High_Price>96.76</High_Price><Low_Price>96.76</Low_Price><Last_Price>96.76</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSSS</Symbol><CUSIP>761025105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.93</Net_Change_in_Price><Trade_Volume>99</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.79</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RSVR</Symbol><CUSIP>76119X105</CUSIP><Open_Price>0</Open_Price><High_Price>7.47</High_Price><Low_Price>7.47</Low_Price><Last_Price>7.47</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RTAC</Symbol><CUSIP>G7490F101</CUSIP><Open_Price>0</Open_Price><High_Price>10.71</High_Price><Low_Price>10.65</Low_Price><Last_Price>10.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1447</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RTACU</Symbol><CUSIP>G7490F119</CUSIP><Open_Price>0</Open_Price><High_Price>11.03</High_Price><Low_Price>11.03</Low_Price><Last_Price>11.03</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RTH</Symbol><CUSIP>92189F684</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-251.29</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>248.92</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>249.92</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RTO</Symbol><CUSIP>760125104</CUSIP><Open_Price>29.9</Open_Price><High_Price>30.08</High_Price><Low_Price>29.44</Low_Price><Last_Price>29.87</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>121629</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RTX</Symbol><CUSIP>75513E101</CUSIP><Open_Price>183.5</Open_Price><High_Price>187.27</High_Price><Low_Price>182.4</Low_Price><Last_Price>187.25</Last_Price><Net_Change_in_Price>3.85</Net_Change_in_Price><Trade_Volume>1121232</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RUBI</Symbol><CUSIP>Y1250N206</CUSIP><Open_Price>0</Open_Price><High_Price>1.41</High_Price><Low_Price>.91</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>123797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RUM</Symbol><CUSIP>78137L105</CUSIP><Open_Price>0</Open_Price><High_Price>6.43</High_Price><Low_Price>6.27</Low_Price><Last_Price>6.37</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>26932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.31</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>6.45</Closing_Ask_Price><Closing_Ask_Size>2200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RUN</Symbol><CUSIP>86771W105</CUSIP><Open_Price>0</Open_Price><High_Price>19.7</High_Price><Low_Price>18.99</Low_Price><Last_Price>19.45</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>84824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.26</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>19.64</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RUSHA</Symbol><CUSIP>781846209</CUSIP><Open_Price>0</Open_Price><High_Price>54.15</High_Price><Low_Price>53.58</Low_Price><Last_Price>54.05</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>3534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>54.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RUSHB</Symbol><CUSIP>781846308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>53.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>56.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVLV</Symbol><CUSIP>76156B107</CUSIP><Open_Price>30.3</Open_Price><High_Price>31.14</High_Price><Low_Price>29.55</Low_Price><Last_Price>29.56</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>429321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVMD</Symbol><CUSIP>76155X100</CUSIP><Open_Price>0</Open_Price><High_Price>79.5</High_Price><Low_Price>77.97</Low_Price><Last_Price>78.99</Last_Price><Net_Change_in_Price>-.9</Net_Change_in_Price><Trade_Volume>16374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>79.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVNL</Symbol><CUSIP>38747R470</CUSIP><Open_Price>0</Open_Price><High_Price>57.35</High_Price><Low_Price>53.35</Low_Price><Last_Price>53.6</Last_Price><Net_Change_in_Price>-2.87</Net_Change_in_Price><Trade_Volume>1443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>54.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>54.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVP</Symbol><CUSIP>76129W105</CUSIP><Open_Price>.76</Open_Price><High_Price>.77</High_Price><Low_Price>.76</Low_Price><Last_Price>.76</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVPH</Symbol><CUSIP>76152G100</CUSIP><Open_Price>0</Open_Price><High_Price>.3</High_Price><Low_Price>.28</Low_Price><Last_Price>.3</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>19725</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.29</Closing_Bid_Price><Closing_Bid_Size>2500</Closing_Bid_Size><Closing_Ask_Price>.31</Closing_Ask_Price><Closing_Ask_Size>2500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVSB</Symbol><CUSIP>769397100</CUSIP><Open_Price>0</Open_Price><High_Price>5.04</High_Price><Low_Price>5.04</Low_Price><Last_Price>5.04</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVSN</Symbol><CUSIP>M8186D122</CUSIP><Open_Price>0</Open_Price><High_Price>.34</High_Price><Low_Price>.33</Low_Price><Last_Price>.34</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.39</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVT</Symbol><CUSIP>780910105</CUSIP><Open_Price>16.13</Open_Price><High_Price>16.22</High_Price><Low_Price>16.06</Low_Price><Last_Price>16.12</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>58797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVTY</Symbol><CUSIP>714046109</CUSIP><Open_Price>97.11</Open_Price><High_Price>98.29</High_Price><Low_Price>96.75</Low_Price><Last_Price>98.15</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>308532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RVYL</Symbol><CUSIP>39366L406</CUSIP><Open_Price>0</Open_Price><High_Price>5.92</High_Price><Low_Price>5.22</Low_Price><Last_Price>5.28</Last_Price><Net_Change_in_Price>5.12</Net_Change_in_Price><Trade_Volume>4652</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWAY</Symbol><CUSIP>78163D100</CUSIP><Open_Price>0</Open_Price><High_Price>9.12</High_Price><Low_Price>8.92</Low_Price><Last_Price>9.04</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>11445</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.95</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>9.12</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWAYL</Symbol><CUSIP>78163D209</CUSIP><Open_Price>0</Open_Price><High_Price>25.26</High_Price><Low_Price>25.25</Low_Price><Last_Price>25.26</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/03/2025</Last_Trade_Date><Closing_Bid_Price>24.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWJ</Symbol><CUSIP>46138G664</CUSIP><Open_Price>49</Open_Price><High_Price>49</High_Price><Low_Price>49</Low_Price><Last_Price>49</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>217</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWK</Symbol><CUSIP>46138G672</CUSIP><Open_Price>0</Open_Price><High_Price>128.79</High_Price><Low_Price>128.79</Low_Price><Last_Price>128.79</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWL</Symbol><CUSIP>46138G698</CUSIP><Open_Price>114.68</Open_Price><High_Price>115.37</High_Price><Low_Price>114.64</Low_Price><Last_Price>115.37</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>2055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWM</Symbol><CUSIP>74348A210</CUSIP><Open_Price>16.29</Open_Price><High_Price>16.4</High_Price><Low_Price>16.2</Low_Price><Last_Price>16.22</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>955216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWO</Symbol><CUSIP>78463X749</CUSIP><Open_Price>45.16</Open_Price><High_Price>45.16</High_Price><Low_Price>45.16</Low_Price><Last_Price>45.16</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWR</Symbol><CUSIP>78464A607</CUSIP><Open_Price>97.8</Open_Price><High_Price>98.71</High_Price><Low_Price>97.8</Low_Price><Last_Price>98.36</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>2129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWT</Symbol><CUSIP>758075402</CUSIP><Open_Price>5.55</Open_Price><High_Price>5.69</High_Price><Low_Price>5.5</Low_Price><Last_Price>5.65</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>359593</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWT PRA</Symbol><CUSIP>758075808</CUSIP><Open_Price>24.5</Open_Price><High_Price>24.59</High_Price><Low_Price>24.48</Low_Price><Last_Price>24.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>292</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWTN</Symbol><CUSIP>758075881</CUSIP><Open_Price>24.93</Open_Price><High_Price>25</High_Price><Low_Price>24.93</Low_Price><Last_Price>24.95</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWTO</Symbol><CUSIP>758075873</CUSIP><Open_Price>25</Open_Price><High_Price>25.11</High_Price><Low_Price>25</Low_Price><Last_Price>25.11</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>4249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWTP</Symbol><CUSIP>758075865</CUSIP><Open_Price>24.9</Open_Price><High_Price>24.9</High_Price><Low_Price>24.8</Low_Price><Last_Price>24.82</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>6367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RWTQ</Symbol><CUSIP>758075857</CUSIP><Open_Price>26.16</Open_Price><High_Price>26.18</High_Price><Low_Price>26.06</Low_Price><Last_Price>26.13</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>10064</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RXL</Symbol><CUSIP>74347R735</CUSIP><Open_Price>51.94</Open_Price><High_Price>51.94</High_Price><Low_Price>51.94</Low_Price><Last_Price>51.94</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RXO</Symbol><CUSIP>74982T103</CUSIP><Open_Price>12.7</Open_Price><High_Price>13.3</High_Price><Low_Price>12.59</Low_Price><Last_Price>12.84</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>703893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RXRX</Symbol><CUSIP>75629V104</CUSIP><Open_Price>0</Open_Price><High_Price>4.23</High_Price><Low_Price>4.13</Low_Price><Last_Price>4.21</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>203172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.2</Closing_Bid_Price><Closing_Bid_Size>4800</Closing_Bid_Size><Closing_Ask_Price>4.25</Closing_Ask_Price><Closing_Ask_Size>8200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RXST</Symbol><CUSIP>78349D107</CUSIP><Open_Price>0</Open_Price><High_Price>10.82</High_Price><Low_Price>10.25</Low_Price><Last_Price>10.38</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>9324</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.24</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>10.49</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RXT</Symbol><CUSIP>750102105</CUSIP><Open_Price>0</Open_Price><High_Price>1.01</High_Price><Low_Price>.96</Low_Price><Last_Price>.97</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.96</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>1</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RY</Symbol><CUSIP>780087102</CUSIP><Open_Price>171.24</Open_Price><High_Price>171.24</High_Price><Low_Price>169.98</Low_Price><Last_Price>170.78</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>148153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYAAY</Symbol><CUSIP>783513203</CUSIP><Open_Price>0</Open_Price><High_Price>73.48</High_Price><Low_Price>72.34</Low_Price><Last_Price>72.58</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>11854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>72.46</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>72.62</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYAM</Symbol><CUSIP>75508B104</CUSIP><Open_Price>5.95</Open_Price><High_Price>5.97</High_Price><Low_Price>5.78</Low_Price><Last_Price>5.86</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>89650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYAN</Symbol><CUSIP>78351F107</CUSIP><Open_Price>51.26</Open_Price><High_Price>51.44</High_Price><Low_Price>50.45</Low_Price><Last_Price>50.61</Last_Price><Net_Change_in_Price>-1.02</Net_Change_in_Price><Trade_Volume>422203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYDE</Symbol><CUSIP>G7733R102</CUSIP><Open_Price>.26</Open_Price><High_Price>.26</High_Price><Low_Price>.25</Low_Price><Last_Price>.25</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYET</Symbol><CUSIP>G7710T105</CUSIP><Open_Price>0</Open_Price><High_Price>1.19</High_Price><Low_Price>1.11</Low_Price><Last_Price>1.11</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>2.19</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYI</Symbol><CUSIP>783754104</CUSIP><Open_Price>25.39</Open_Price><High_Price>25.82</High_Price><Low_Price>25.15</Low_Price><Last_Price>25.76</Last_Price><Net_Change_in_Price>.6</Net_Change_in_Price><Trade_Volume>91450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYLD</Symbol><CUSIP>37954Y459</CUSIP><Open_Price>15.41</Open_Price><High_Price>15.53</High_Price><Low_Price>15.35</Low_Price><Last_Price>15.44</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>168502</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYM</Symbol><CUSIP>00853E404</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>40</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYN</Symbol><CUSIP>754907103</CUSIP><Open_Price>21.7</Open_Price><High_Price>21.74</High_Price><Low_Price>21.36</Low_Price><Last_Price>21.61</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>429242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RYTM</Symbol><CUSIP>76243J105</CUSIP><Open_Price>0</Open_Price><High_Price>105.85</High_Price><Low_Price>104.5</Low_Price><Last_Price>104.95</Last_Price><Net_Change_in_Price>-2.12</Net_Change_in_Price><Trade_Volume>3675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>103.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>106.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RZB</Symbol><CUSIP>759351802</CUSIP><Open_Price>24.85</Open_Price><High_Price>24.91</High_Price><Low_Price>24.85</Low_Price><Last_Price>24.91</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>2567</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RZC</Symbol><CUSIP>759351885</CUSIP><Open_Price>25.46</Open_Price><High_Price>25.51</High_Price><Low_Price>25.46</Low_Price><Last_Price>25.5</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>9919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RZLT</Symbol><CUSIP>76200L309</CUSIP><Open_Price>0</Open_Price><High_Price>2.42</High_Price><Low_Price>2.14</Low_Price><Last_Price>2.16</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>36201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.14</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>RZLV</Symbol><CUSIP>G75398100</CUSIP><Open_Price>0</Open_Price><High_Price>2.89</High_Price><Low_Price>2.6</Low_Price><Last_Price>2.86</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>227435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.9</Closing_Ask_Price><Closing_Ask_Size>5500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>S</Symbol><CUSIP>81730H109</CUSIP><Open_Price>15.1</Open_Price><High_Price>15.11</High_Price><Low_Price>14.55</Low_Price><Last_Price>14.64</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>2641312</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SA</Symbol><CUSIP>811916105</CUSIP><Open_Price>30.25</Open_Price><High_Price>30.38</High_Price><Low_Price>28.62</Low_Price><Last_Price>29.83</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>130651</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SABA</Symbol><CUSIP>880198205</CUSIP><Open_Price>8.27</Open_Price><High_Price>8.3</High_Price><Low_Price>8.27</Low_Price><Last_Price>8.3</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>7813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SABR</Symbol><CUSIP>78573M104</CUSIP><Open_Price>0</Open_Price><High_Price>1.42</High_Price><Low_Price>1.33</Low_Price><Last_Price>1.33</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>124966</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.33</Closing_Ask_Price><Closing_Ask_Size>13000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SABS</Symbol><CUSIP>78397T202</CUSIP><Open_Price>0</Open_Price><High_Price>3.76</High_Price><Low_Price>3.73</Low_Price><Last_Price>3.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.66</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.83</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAC U</Symbol><CUSIP>G77676123</CUSIP><Open_Price>0</Open_Price><High_Price>10.06</High_Price><Low_Price>10.06</Low_Price><Last_Price>10.06</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SACH</Symbol><CUSIP>78590A109</CUSIP><Open_Price>1.04</Open_Price><High_Price>1.06</High_Price><Low_Price>1.03</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAFE</Symbol><CUSIP>78646V107</CUSIP><Open_Price>13.62</Open_Price><High_Price>13.71</High_Price><Low_Price>13.43</Low_Price><Last_Price>13.63</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>147378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAFT</Symbol><CUSIP>78648T100</CUSIP><Open_Price>0</Open_Price><High_Price>75.9</High_Price><Low_Price>75.69</Low_Price><Last_Price>75.9</Last_Price><Net_Change_in_Price>75.9</Net_Change_in_Price><Trade_Volume>468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>76.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAFX</Symbol><CUSIP>98400U103</CUSIP><Open_Price>0</Open_Price><High_Price>.28</High_Price><Low_Price>.26</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.26</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>.28</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAH</Symbol><CUSIP>83545G102</CUSIP><Open_Price>61.92</Open_Price><High_Price>61.97</High_Price><Low_Price>60.92</Low_Price><Last_Price>61.64</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>55804</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAIA</Symbol><CUSIP>78709Y105</CUSIP><Open_Price>0</Open_Price><High_Price>337.07</High_Price><Low_Price>324.48</Low_Price><Last_Price>337.07</Last_Price><Net_Change_in_Price>10.47</Net_Change_in_Price><Trade_Volume>4304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>333.75</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>340.03</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAIC</Symbol><CUSIP>808625107</CUSIP><Open_Price>0</Open_Price><High_Price>101.17</High_Price><Low_Price>100.38</Low_Price><Last_Price>101.06</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>3917</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAIL</Symbol><CUSIP>78781J109</CUSIP><Open_Price>0</Open_Price><High_Price>20</High_Price><Low_Price>18.84</Low_Price><Last_Price>18.95</Last_Price><Net_Change_in_Price>-1.27</Net_Change_in_Price><Trade_Volume>43152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.97</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAJ</Symbol><CUSIP>80349A885</CUSIP><Open_Price>25.64</Open_Price><High_Price>25.64</High_Price><Low_Price>25.57</Low_Price><Last_Price>25.57</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAM</Symbol><CUSIP>100557107</CUSIP><Open_Price>195.66</Open_Price><High_Price>199.84</High_Price><Low_Price>195.18</Low_Price><Last_Price>199.84</Last_Price><Net_Change_in_Price>4.71</Net_Change_in_Price><Trade_Volume>33787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAMG</Symbol><CUSIP>828359109</CUSIP><Open_Price>0</Open_Price><High_Price>15.5</High_Price><Low_Price>15.29</Low_Price><Last_Price>15.41</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>13280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAMT</Symbol><CUSIP>00775Y645</CUSIP><Open_Price>38.92</Open_Price><High_Price>38.92</High_Price><Low_Price>38.92</Low_Price><Last_Price>38.92</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>1124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAN</Symbol><CUSIP>05964H105</CUSIP><Open_Price>11.94</Open_Price><High_Price>12.09</High_Price><Low_Price>11.94</Low_Price><Last_Price>12.07</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>581899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SANA</Symbol><CUSIP>799566104</CUSIP><Open_Price>0</Open_Price><High_Price>4.2</High_Price><Low_Price>4.04</Low_Price><Last_Price>4.2</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>31046</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SANG</Symbol><CUSIP>80100R408</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.87</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SANM</Symbol><CUSIP>801056102</CUSIP><Open_Price>0</Open_Price><High_Price>159.24</High_Price><Low_Price>156.42</Low_Price><Last_Price>158.94</Last_Price><Net_Change_in_Price>8.07</Net_Change_in_Price><Trade_Volume>4971</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>157.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>161.35</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAP</Symbol><CUSIP>803054204</CUSIP><Open_Price>242.46</Open_Price><High_Price>242.69</High_Price><Low_Price>234.73</Low_Price><Last_Price>236.92</Last_Price><Net_Change_in_Price>-5.99</Net_Change_in_Price><Trade_Volume>229912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAR</Symbol><CUSIP>80349A208</CUSIP><Open_Price>23.18</Open_Price><High_Price>23.33</High_Price><Low_Price>23.13</Low_Price><Last_Price>23.17</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>45753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SARK</Symbol><CUSIP>46144X131</CUSIP><Open_Price>0</Open_Price><High_Price>30.06</High_Price><Low_Price>29.59</Low_Price><Last_Price>29.67</Last_Price><Net_Change_in_Price>-.52</Net_Change_in_Price><Trade_Volume>99200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SARO</Symbol><CUSIP>85423L103</CUSIP><Open_Price>28.81</Open_Price><High_Price>29.75</High_Price><Low_Price>28.62</Low_Price><Last_Price>29.64</Last_Price><Net_Change_in_Price>.96</Net_Change_in_Price><Trade_Volume>433174</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAT</Symbol><CUSIP>80349A802</CUSIP><Open_Price>24.83</Open_Price><High_Price>24.9</High_Price><Low_Price>24.8</Low_Price><Last_Price>24.85</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>815</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SATG</Symbol><CUSIP>88340F407</CUSIP><Open_Price>0</Open_Price><High_Price>17</High_Price><Low_Price>17</Low_Price><Last_Price>17</Last_Price><Net_Change_in_Price>1.59</Net_Change_in_Price><Trade_Volume>150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SATL</Symbol><CUSIP>80401C100</CUSIP><Open_Price>0</Open_Price><High_Price>1.97</High_Price><Low_Price>1.84</Low_Price><Last_Price>1.96</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>90915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.95</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.98</Closing_Ask_Price><Closing_Ask_Size>2600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SATS</Symbol><CUSIP>278768106</CUSIP><Open_Price>0</Open_Price><High_Price>112.66</High_Price><Low_Price>109.12</Low_Price><Last_Price>112.2</Last_Price><Net_Change_in_Price>3.45</Net_Change_in_Price><Trade_Volume>115971</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>111.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>113.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAVA</Symbol><CUSIP>14817C107</CUSIP><Open_Price>0</Open_Price><High_Price>2.08</High_Price><Low_Price>1.98</Low_Price><Last_Price>2.08</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>14083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.07</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAY</Symbol><CUSIP>80349A877</CUSIP><Open_Price>25.33</Open_Price><High_Price>25.34</High_Price><Low_Price>25.31</Low_Price><Last_Price>25.34</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SAZ</Symbol><CUSIP>80349A869</CUSIP><Open_Price>25.37</Open_Price><High_Price>25.37</High_Price><Low_Price>25.35</Low_Price><Last_Price>25.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SB</Symbol><CUSIP>Y7388L103</CUSIP><Open_Price>4.8</Open_Price><High_Price>4.85</High_Price><Low_Price>4.8</Low_Price><Last_Price>4.83</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>130264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SB PRC</Symbol><CUSIP>Y7388L129</CUSIP><Open_Price>25.69</Open_Price><High_Price>25.69</High_Price><Low_Price>25.69</Low_Price><Last_Price>25.69</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SB PRD</Symbol><CUSIP>Y7388L137</CUSIP><Open_Price>25.49</Open_Price><High_Price>25.53</High_Price><Low_Price>25.46</Low_Price><Last_Price>25.53</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBAC</Symbol><CUSIP>78410G104</CUSIP><Open_Price>0</Open_Price><High_Price>193.49</High_Price><Low_Price>191.59</Low_Price><Last_Price>192.57</Last_Price><Net_Change_in_Price>-1.17</Net_Change_in_Price><Trade_Volume>4083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>191.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>193.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBC</Symbol><CUSIP>73245B107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBCF</Symbol><CUSIP>811707801</CUSIP><Open_Price>0</Open_Price><High_Price>31.67</High_Price><Low_Price>31</Low_Price><Last_Price>31.56</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>3341</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.41</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.79</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBDS</Symbol><CUSIP>83425V203</CUSIP><Open_Price>6.02</Open_Price><High_Price>6.14</High_Price><Low_Price>5.58</Low_Price><Last_Price>6.06</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBET</Symbol><CUSIP>820014405</CUSIP><Open_Price>0</Open_Price><High_Price>9.94</High_Price><Low_Price>9</Low_Price><Last_Price>9.7</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>192905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.6</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>9.81</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBEV</Symbol><CUSIP>84862C302</CUSIP><Open_Price>.75</Open_Price><High_Price>.75</High_Price><Low_Price>.73</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBFG</Symbol><CUSIP>78408D105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-21.87</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBFM</Symbol><CUSIP>867781700</CUSIP><Open_Price>0</Open_Price><High_Price>1.21</High_Price><Low_Price>1.21</Low_Price><Last_Price>1.21</Last_Price><Net_Change_in_Price>1.21</Net_Change_in_Price><Trade_Volume>170</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBGI</Symbol><CUSIP>829242106</CUSIP><Open_Price>0</Open_Price><High_Price>15.36</High_Price><Low_Price>15.1</Low_Price><Last_Price>15.22</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>3823</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.06</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>15.35</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBH</Symbol><CUSIP>79546E104</CUSIP><Open_Price>14.5</Open_Price><High_Price>14.58</High_Price><Low_Price>14.37</Low_Price><Last_Price>14.49</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>457139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBI</Symbol><CUSIP>958435109</CUSIP><Open_Price>7.68</Open_Price><High_Price>7.71</High_Price><Low_Price>7.68</Low_Price><Last_Price>7.71</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>6553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBIL</Symbol><CUSIP>82889N269</CUSIP><Open_Price>100.13</Open_Price><High_Price>100.13</High_Price><Low_Price>100.12</Low_Price><Last_Price>100.12</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBIO</Symbol><CUSIP>00162Q593</CUSIP><Open_Price>0</Open_Price><High_Price>52.89</High_Price><Low_Price>52.85</Low_Price><Last_Price>52.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>27</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBIT</Symbol><CUSIP>74349Y563</CUSIP><Open_Price>42.59</Open_Price><High_Price>43.02</High_Price><Low_Price>40.41</Low_Price><Last_Price>41.63</Last_Price><Net_Change_in_Price>-2.33</Net_Change_in_Price><Trade_Volume>55698</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBLK</Symbol><CUSIP>Y8162K204</CUSIP><Open_Price>0</Open_Price><High_Price>19.5</High_Price><Low_Price>19.12</Low_Price><Last_Price>19.39</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>12948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.2</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>19.56</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBLX</Symbol><CUSIP>054748306</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.45</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBR</Symbol><CUSIP>785688102</CUSIP><Open_Price>68.56</Open_Price><High_Price>70.28</High_Price><Low_Price>68.5</Low_Price><Last_Price>70.2</Last_Price><Net_Change_in_Price>1.63</Net_Change_in_Price><Trade_Volume>7128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBRA</Symbol><CUSIP>78573L106</CUSIP><Open_Price>0</Open_Price><High_Price>19.32</High_Price><Low_Price>18.71</Low_Price><Last_Price>19.15</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>55045</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.97</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>19.32</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBS</Symbol><CUSIP>20441A102</CUSIP><Open_Price>24.33</Open_Price><High_Price>24.45</High_Price><Low_Price>24.21</Low_Price><Last_Price>24.37</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>346452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBSI</Symbol><CUSIP>84470P109</CUSIP><Open_Price>30.4</Open_Price><High_Price>30.5</High_Price><Low_Price>30.06</Low_Price><Last_Price>30.45</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>58603</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBSW</Symbol><CUSIP>82575P107</CUSIP><Open_Price>14.66</Open_Price><High_Price>14.85</High_Price><Low_Price>13.97</Low_Price><Last_Price>14.46</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>1317152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBTU</Symbol><CUSIP>26923Q218</CUSIP><Open_Price>8.09</Open_Price><High_Price>9.31</High_Price><Low_Price>7.99</Low_Price><Last_Price>9.31</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>2010</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBU</Symbol><CUSIP>88340C776</CUSIP><Open_Price>0</Open_Price><High_Price>14.61</High_Price><Low_Price>14.61</Low_Price><Last_Price>14.61</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>14.21</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>14.47</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBUX</Symbol><CUSIP>855244109</CUSIP><Open_Price>0</Open_Price><High_Price>84.96</High_Price><Low_Price>83.04</Low_Price><Last_Price>83.97</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>86416</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>84.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBXD</Symbol><CUSIP>G81354105</CUSIP><Open_Price>10.59</Open_Price><High_Price>10.59</High_Price><Low_Price>10.57</Low_Price><Last_Price>10.57</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBXD WS</Symbol><CUSIP>G81354121</CUSIP><Open_Price>0</Open_Price><High_Price>.28</High_Price><Low_Price>.28</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SBXE U</Symbol><CUSIP>G8148S123</CUSIP><Open_Price>0</Open_Price><High_Price>10.07</High_Price><Low_Price>10.07</Low_Price><Last_Price>10.07</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCAG</Symbol><CUSIP>80590A105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCAGW</Symbol><CUSIP>G7840J118</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCC</Symbol><CUSIP>74349Y530</CUSIP><Open_Price>0</Open_Price><High_Price>13.58</High_Price><Low_Price>13.58</Low_Price><Last_Price>13.58</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCCO</Symbol><CUSIP>84265V105</CUSIP><Open_Price>146.47</Open_Price><High_Price>149</High_Price><Low_Price>144.87</Low_Price><Last_Price>148.69</Last_Price><Net_Change_in_Price>5.22</Net_Change_in_Price><Trade_Volume>346943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCCR</Symbol><CUSIP>808524599</CUSIP><Open_Price>25.81</Open_Price><High_Price>25.82</High_Price><Low_Price>25.81</Low_Price><Last_Price>25.82</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCD</Symbol><CUSIP>50208A102</CUSIP><Open_Price>14.82</Open_Price><High_Price>14.99</High_Price><Low_Price>14.82</Low_Price><Last_Price>14.94</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>19561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCE PRG</Symbol><CUSIP>78407R204</CUSIP><Open_Price>17.79</Open_Price><High_Price>18.25</High_Price><Low_Price>17.79</Low_Price><Last_Price>18.2</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>21263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCE PRK</Symbol><CUSIP>78409W201</CUSIP><Open_Price>25.06</Open_Price><High_Price>25.11</High_Price><Low_Price>25.06</Low_Price><Last_Price>25.07</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>1356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCE PRL</Symbol><CUSIP>78410V200</CUSIP><Open_Price>17.34</Open_Price><High_Price>17.65</High_Price><Low_Price>17.34</Low_Price><Last_Price>17.65</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>6357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCE PRM</Symbol><CUSIP>783892201</CUSIP><Open_Price>25.28</Open_Price><High_Price>25.39</High_Price><Low_Price>25.28</Low_Price><Last_Price>25.34</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>3116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCE PRN</Symbol><CUSIP>80620A208</CUSIP><Open_Price>23.9</Open_Price><High_Price>23.93</High_Price><Low_Price>23.85</Low_Price><Last_Price>23.88</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCEC</Symbol><CUSIP>14064D444</CUSIP><Open_Price>25.33</Open_Price><High_Price>25.33</High_Price><Low_Price>25.33</Low_Price><Last_Price>25.33</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHA</Symbol><CUSIP>808524607</CUSIP><Open_Price>28.62</Open_Price><High_Price>28.85</High_Price><Low_Price>28.49</Low_Price><Last_Price>28.79</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>295030</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHB</Symbol><CUSIP>808524102</CUSIP><Open_Price>26.36</Open_Price><High_Price>26.42</High_Price><Low_Price>26.19</Low_Price><Last_Price>26.31</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>501569</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHC</Symbol><CUSIP>808524888</CUSIP><Open_Price>45.88</Open_Price><High_Price>45.93</High_Price><Low_Price>45.75</Low_Price><Last_Price>45.85</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1547</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHD</Symbol><CUSIP>808524797</CUSIP><Open_Price>27.48</Open_Price><High_Price>27.8</High_Price><Low_Price>27.29</Low_Price><Last_Price>27.71</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>409738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHE</Symbol><CUSIP>808524706</CUSIP><Open_Price>33.35</Open_Price><High_Price>33.51</High_Price><Low_Price>33.32</Low_Price><Last_Price>33.51</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>49600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHF</Symbol><CUSIP>808524805</CUSIP><Open_Price>24.33</Open_Price><High_Price>24.35</High_Price><Low_Price>24.22</Low_Price><Last_Price>24.35</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>404822</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHG</Symbol><CUSIP>808524300</CUSIP><Open_Price>32.81</Open_Price><High_Price>32.96</High_Price><Low_Price>32.33</Low_Price><Last_Price>32.49</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>320214</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHH</Symbol><CUSIP>808524847</CUSIP><Open_Price>20.81</Open_Price><High_Price>20.98</High_Price><Low_Price>20.72</Low_Price><Last_Price>20.91</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>284627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHI</Symbol><CUSIP>808524698</CUSIP><Open_Price>22.97</Open_Price><High_Price>22.97</High_Price><Low_Price>22.95</Low_Price><Last_Price>22.97</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>57916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHJ</Symbol><CUSIP>808524714</CUSIP><Open_Price>24.89</Open_Price><High_Price>24.89</High_Price><Low_Price>24.89</Low_Price><Last_Price>24.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHK</Symbol><CUSIP>808524722</CUSIP><Open_Price>33</Open_Price><High_Price>33.03</High_Price><Low_Price>32.73</Low_Price><Last_Price>32.89</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>60183</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHL</Symbol><CUSIP>807066105</CUSIP><Open_Price>0</Open_Price><High_Price>30</High_Price><Low_Price>29</Low_Price><Last_Price>29.91</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>9696</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.63</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>30.19</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHM</Symbol><CUSIP>808524508</CUSIP><Open_Price>30.19</Open_Price><High_Price>30.54</High_Price><Low_Price>30.09</Low_Price><Last_Price>30.49</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>42581</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHO</Symbol><CUSIP>808524862</CUSIP><Open_Price>24.37</Open_Price><High_Price>24.38</High_Price><Low_Price>24.37</Low_Price><Last_Price>24.37</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>45400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHP</Symbol><CUSIP>808524870</CUSIP><Open_Price>26.51</Open_Price><High_Price>26.51</High_Price><Low_Price>26.48</Low_Price><Last_Price>26.49</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>52803</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHQ</Symbol><CUSIP>808524680</CUSIP><Open_Price>31.73</Open_Price><High_Price>31.73</High_Price><Low_Price>31.63</Low_Price><Last_Price>31.65</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>5795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHR</Symbol><CUSIP>808524854</CUSIP><Open_Price>25.1</Open_Price><High_Price>25.1</High_Price><Low_Price>25.07</Low_Price><Last_Price>25.07</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>48707</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHV</Symbol><CUSIP>808524409</CUSIP><Open_Price>29.62</Open_Price><High_Price>29.94</High_Price><Low_Price>29.6</Low_Price><Last_Price>29.9</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>284299</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHW</Symbol><CUSIP>808513105</CUSIP><Open_Price>99.77</Open_Price><High_Price>101.82</High_Price><Low_Price>99.42</Low_Price><Last_Price>101.57</Last_Price><Net_Change_in_Price>1.66</Net_Change_in_Price><Trade_Volume>2863462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHW PRD</Symbol><CUSIP>808513600</CUSIP><Open_Price>25.05</Open_Price><High_Price>25.25</High_Price><Low_Price>25.05</Low_Price><Last_Price>25.24</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>36564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHW PRJ</Symbol><CUSIP>808513865</CUSIP><Open_Price>18.8</Open_Price><High_Price>18.99</High_Price><Low_Price>18.8</Low_Price><Last_Price>18.99</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>33808</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHX</Symbol><CUSIP>808524201</CUSIP><Open_Price>27</Open_Price><High_Price>27.1</High_Price><Low_Price>26.84</Low_Price><Last_Price>26.97</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>820288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHY</Symbol><CUSIP>808524672</CUSIP><Open_Price>29.99</Open_Price><High_Price>30.02</High_Price><Low_Price>29.94</Low_Price><Last_Price>29.99</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>9293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCHZ</Symbol><CUSIP>808524839</CUSIP><Open_Price>23.38</Open_Price><High_Price>23.39</High_Price><Low_Price>23.35</Low_Price><Last_Price>23.36</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>35257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCI</Symbol><CUSIP>817565104</CUSIP><Open_Price>77.61</Open_Price><High_Price>78.54</High_Price><Low_Price>77</Low_Price><Last_Price>77.2</Last_Price><Net_Change_in_Price>-.77</Net_Change_in_Price><Trade_Volume>370468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCKT</Symbol><CUSIP>83368E200</CUSIP><Open_Price>0</Open_Price><High_Price>1.18</High_Price><Low_Price>1.18</Low_Price><Last_Price>1.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCL</Symbol><CUSIP>858586100</CUSIP><Open_Price>47.4</Open_Price><High_Price>47.54</High_Price><Low_Price>47.13</Low_Price><Last_Price>47.16</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>47049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCLS</Symbol><CUSIP>45259A282</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/04/2025</Last_Trade_Date><Closing_Bid_Price>20.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCLX</Symbol><CUSIP>80880W205</CUSIP><Open_Price>0</Open_Price><High_Price>13.19</High_Price><Low_Price>13.19</Low_Price><Last_Price>13.19</Last_Price><Net_Change_in_Price>1.11</Net_Change_in_Price><Trade_Volume>372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCM</Symbol><CUSIP>858568108</CUSIP><Open_Price>12.68</Open_Price><High_Price>12.95</High_Price><Low_Price>12.61</Low_Price><Last_Price>12.82</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>20545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCMB</Symbol><CUSIP>808524649</CUSIP><Open_Price>25.78</Open_Price><High_Price>25.78</High_Price><Low_Price>25.77</Low_Price><Last_Price>25.77</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCNI</Symbol><CUSIP>09073Q303</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.65</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCNX</Symbol><CUSIP>80880X104</CUSIP><Open_Price>0</Open_Price><High_Price>.53</High_Price><Low_Price>.51</Low_Price><Last_Price>.53</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.51</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>.54</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCO</Symbol><CUSIP>74347Y797</CUSIP><Open_Price>19.96</Open_Price><High_Price>20.1</High_Price><Low_Price>19.6</Low_Price><Last_Price>19.66</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>69403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCOR</Symbol><CUSIP>20564W204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>5.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCPQU</Symbol><CUSIP>G8254P129</CUSIP><Open_Price>0</Open_Price><High_Price>10</High_Price><Low_Price>10</Low_Price><Last_Price>10</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCSC</Symbol><CUSIP>806037107</CUSIP><Open_Price>0</Open_Price><High_Price>39.19</High_Price><Low_Price>38.95</Low_Price><Last_Price>38.98</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>2357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>39.43</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCUS</Symbol><CUSIP>808524623</CUSIP><Open_Price>25.19</Open_Price><High_Price>25.19</High_Price><Low_Price>25.19</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>589</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCVL</Symbol><CUSIP>824889109</CUSIP><Open_Price>0</Open_Price><High_Price>17.61</High_Price><Low_Price>16.98</Low_Price><Last_Price>17.45</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>5044</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.31</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>17.63</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCWO</Symbol><CUSIP>88583P203</CUSIP><Open_Price>0</Open_Price><High_Price>2.5</High_Price><Low_Price>2.23</Low_Price><Last_Price>2.5</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>2361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCYB</Symbol><CUSIP>808524631</CUSIP><Open_Price>26.44</Open_Price><High_Price>26.45</High_Price><Low_Price>26.43</Low_Price><Last_Price>26.44</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCYX</Symbol><CUSIP>811292200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>69</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.62</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.66</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SCZ</Symbol><CUSIP>464288273</CUSIP><Open_Price>0</Open_Price><High_Price>78.24</High_Price><Low_Price>77.77</Low_Price><Last_Price>78.18</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>13455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.13</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>78.24</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SD</Symbol><CUSIP>80007P869</CUSIP><Open_Price>14.44</Open_Price><High_Price>14.78</High_Price><Low_Price>14.28</Low_Price><Last_Price>14.78</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>95377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDA</Symbol><CUSIP>G85727108</CUSIP><Open_Price>0</Open_Price><High_Price>2.01</High_Price><Low_Price>2.01</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDCI</Symbol><CUSIP>90290T809</CUSIP><Open_Price>22.06</Open_Price><High_Price>22.09</High_Price><Low_Price>22.06</Low_Price><Last_Price>22.09</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>325</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDGR</Symbol><CUSIP>80810D103</CUSIP><Open_Price>0</Open_Price><High_Price>18.04</High_Price><Low_Price>17.53</Low_Price><Last_Price>17.98</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>53691</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.8</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.17</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDHC</Symbol><CUSIP>83207R107</CUSIP><Open_Price>16.85</Open_Price><High_Price>16.97</High_Price><Low_Price>16.55</Low_Price><Last_Price>16.85</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>10014</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDHY</Symbol><CUSIP>69355J104</CUSIP><Open_Price>16.57</Open_Price><High_Price>16.57</High_Price><Low_Price>16.42</Low_Price><Last_Price>16.48</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>8585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDIV</Symbol><CUSIP>37960A669</CUSIP><Open_Price>24.09</Open_Price><High_Price>24.35</High_Price><Low_Price>24.08</Low_Price><Last_Price>24.24</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>34479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDOG</Symbol><CUSIP>00162Q858</CUSIP><Open_Price>60.13</Open_Price><High_Price>61.01</High_Price><Low_Price>60.13</Low_Price><Last_Price>61.01</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDOT</Symbol><CUSIP>627333404</CUSIP><Open_Price>0</Open_Price><High_Price>2.42</High_Price><Low_Price>1.45</Low_Price><Last_Price>1.77</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>60713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDOW</Symbol><CUSIP>74347G135</CUSIP><Open_Price>31.83</Open_Price><High_Price>32.4</High_Price><Low_Price>31.36</Low_Price><Last_Price>31.41</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>61662</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDRL</Symbol><CUSIP>G7997W102</CUSIP><Open_Price>34.53</Open_Price><High_Price>35.24</High_Price><Low_Price>34.27</Low_Price><Last_Price>34.95</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>240270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDS</Symbol><CUSIP>74350P667</CUSIP><Open_Price>67.82</Open_Price><High_Price>68.93</High_Price><Low_Price>67.58</Low_Price><Last_Price>68.3</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>121999</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDST</Symbol><CUSIP>854936200</CUSIP><Open_Price>0</Open_Price><High_Price>3.41</High_Price><Low_Price>3.01</Low_Price><Last_Price>3.41</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDTY</Symbol><CUSIP>88636R560</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-44.69</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDVD</Symbol><CUSIP>33738D820</CUSIP><Open_Price>21.42</Open_Price><High_Price>21.42</High_Price><Low_Price>21.42</Low_Price><Last_Price>21.42</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDVY</Symbol><CUSIP>33741X102</CUSIP><Open_Price>0</Open_Price><High_Price>38.78</High_Price><Low_Price>38.26</Low_Price><Last_Price>38.71</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>23828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.7</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>38.72</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SDY</Symbol><CUSIP>78464A763</CUSIP><Open_Price>138.97</Open_Price><High_Price>140.24</High_Price><Low_Price>138.97</Low_Price><Last_Price>139.95</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>9241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SE</Symbol><CUSIP>81141R100</CUSIP><Open_Price>131.53</Open_Price><High_Price>133.25</High_Price><Low_Price>129.29</Low_Price><Last_Price>131.49</Last_Price><Net_Change_in_Price>3.92</Net_Change_in_Price><Trade_Volume>962202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEAL PRA</Symbol><CUSIP>Y8564M113</CUSIP><Open_Price>25.39</Open_Price><High_Price>25.43</High_Price><Low_Price>25.39</Low_Price><Last_Price>25.41</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEAL PRB</Symbol><CUSIP>Y8564M204</CUSIP><Open_Price>25.34</Open_Price><High_Price>25.47</High_Price><Low_Price>25.32</Low_Price><Last_Price>25.32</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEAT</Symbol><CUSIP>92854T209</CUSIP><Open_Price>0</Open_Price><High_Price>7.08</High_Price><Low_Price>7.03</Low_Price><Last_Price>7.05</Last_Price><Net_Change_in_Price>7.05</Net_Change_in_Price><Trade_Volume>902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEB</Symbol><CUSIP>811543107</CUSIP><Open_Price>4451.02</Open_Price><High_Price>4475.06</High_Price><Low_Price>4451.02</Low_Price><Last_Price>4475.06</Last_Price><Net_Change_in_Price>29.56</Net_Change_in_Price><Trade_Volume>175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SECT</Symbol><CUSIP>66538H591</CUSIP><Open_Price>64.73</Open_Price><High_Price>64.84</High_Price><Low_Price>64.44</Low_Price><Last_Price>64.44</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>3349</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEDG</Symbol><CUSIP>83417M104</CUSIP><Open_Price>0</Open_Price><High_Price>31.76</High_Price><Low_Price>30.02</Low_Price><Last_Price>31.35</Last_Price><Net_Change_in_Price>2.5</Net_Change_in_Price><Trade_Volume>30613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.03</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>31.7</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEE</Symbol><CUSIP>81211K100</CUSIP><Open_Price>41.45</Open_Price><High_Price>41.61</High_Price><Low_Price>41.45</Low_Price><Last_Price>41.52</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>353633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEED</Symbol><CUSIP>G67828205</CUSIP><Open_Price>0</Open_Price><High_Price>1.35</High_Price><Low_Price>1.35</Low_Price><Last_Price>1.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.34</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEER</Symbol><CUSIP>81578P106</CUSIP><Open_Price>0</Open_Price><High_Price>1.84</High_Price><Low_Price>1.81</Low_Price><Last_Price>1.81</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.84</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEG</Symbol><CUSIP>812215200</CUSIP><Open_Price>19.89</Open_Price><High_Price>19.89</High_Price><Low_Price>19.62</Low_Price><Last_Price>19.66</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>48513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEGG</Symbol><CUSIP>54570M306</CUSIP><Open_Price>0</Open_Price><High_Price>.7</High_Price><Low_Price>.7</Low_Price><Last_Price>.7</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEI</Symbol><CUSIP>83418M103</CUSIP><Open_Price>46.8</Open_Price><High_Price>50.41</High_Price><Low_Price>46.12</Low_Price><Last_Price>50.26</Last_Price><Net_Change_in_Price>4.29</Net_Change_in_Price><Trade_Volume>522899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEIC</Symbol><CUSIP>784117103</CUSIP><Open_Price>0</Open_Price><High_Price>83.01</High_Price><Low_Price>81.93</Low_Price><Last_Price>83.01</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>7918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.43</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>83.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEIM</Symbol><CUSIP>81589A205</CUSIP><Open_Price>0</Open_Price><High_Price>46.71</High_Price><Low_Price>46.71</Low_Price><Last_Price>46.71</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>56</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEIQ</Symbol><CUSIP>81589A106</CUSIP><Open_Price>38.72</Open_Price><High_Price>38.75</High_Price><Low_Price>38.61</Low_Price><Last_Price>38.69</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>1296</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEIS</Symbol><CUSIP>81589A502</CUSIP><Open_Price>0</Open_Price><High_Price>28.2</High_Price><Low_Price>28.2</Low_Price><Last_Price>28.2</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.87</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>28.46</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEIV</Symbol><CUSIP>81589A304</CUSIP><Open_Price>41.66</Open_Price><High_Price>41.68</High_Price><Low_Price>41.65</Low_Price><Last_Price>41.65</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>1638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEIX</Symbol><CUSIP>92790A405</CUSIP><Open_Price>23.35</Open_Price><High_Price>23.36</High_Price><Low_Price>23.34</Low_Price><Last_Price>23.34</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>6000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SELF</Symbol><CUSIP>37955N106</CUSIP><Open_Price>0</Open_Price><High_Price>5.15</High_Price><Low_Price>5.15</Low_Price><Last_Price>5.15</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.26</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SELX</Symbol><CUSIP>G8021C104</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.61</Low_Price><Last_Price>.61</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>1572</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEM</Symbol><CUSIP>81619Q105</CUSIP><Open_Price>14.87</Open_Price><High_Price>14.92</High_Price><Low_Price>14.75</Low_Price><Last_Price>14.82</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>238405</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEMG</Symbol><CUSIP>02072Q580</CUSIP><Open_Price>27.38</Open_Price><High_Price>27.42</High_Price><Low_Price>27.11</Low_Price><Last_Price>27.2</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>2460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEMR</Symbol><CUSIP>81686C104</CUSIP><Open_Price>11.89</Open_Price><High_Price>11.89</High_Price><Low_Price>11.88</Low_Price><Last_Price>11.89</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>272715</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SENEA</Symbol><CUSIP>817070501</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-110.4</Net_Change_in_Price><Trade_Volume>1080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>106.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>110.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SENS</Symbol><CUSIP>81727U303</CUSIP><Open_Price>0</Open_Price><High_Price>5.85</High_Price><Low_Price>5.55</Low_Price><Last_Price>5.85</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>1981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.75</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>5.97</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEPI</Symbol><CUSIP>78410K667</CUSIP><Open_Price>26.52</Open_Price><High_Price>26.52</High_Price><Low_Price>26.47</Low_Price><Last_Price>26.47</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>597</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEPN</Symbol><CUSIP>81734D104</CUSIP><Open_Price>0</Open_Price><High_Price>28.69</High_Price><Low_Price>28.08</Low_Price><Last_Price>28.08</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>3340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.48</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>28.41</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SERA</Symbol><CUSIP>81749D107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>995</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.87</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SERV</Symbol><CUSIP>81758H106</CUSIP><Open_Price>0</Open_Price><High_Price>11.94</High_Price><Low_Price>10.48</Low_Price><Last_Price>11.83</Last_Price><Net_Change_in_Price>1.44</Net_Change_in_Price><Trade_Volume>182735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SES</Symbol><CUSIP>78397Q109</CUSIP><Open_Price>1.86</Open_Price><High_Price>1.94</High_Price><Low_Price>1.82</Low_Price><Last_Price>1.92</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>949757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SES WS</Symbol><CUSIP>78397Q117</CUSIP><Open_Price>.21</Open_Price><High_Price>.21</High_Price><Low_Price>.21</Low_Price><Last_Price>.21</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SETH</Symbol><CUSIP>74350P592</CUSIP><Open_Price>40.81</Open_Price><High_Price>40.87</High_Price><Low_Price>39.46</Low_Price><Last_Price>39.78</Last_Price><Net_Change_in_Price>-2.15</Net_Change_in_Price><Trade_Volume>6397</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SETM</Symbol><CUSIP>85208P402</CUSIP><Open_Price>0</Open_Price><High_Price>29.8</High_Price><Low_Price>29.45</Low_Price><Last_Price>29.8</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>1805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEV</Symbol><CUSIP>03835W104</CUSIP><Open_Price>0</Open_Price><High_Price>4.41</High_Price><Low_Price>4.33</Low_Price><Last_Price>4.41</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.42</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEVN</Symbol><CUSIP>81784E101</CUSIP><Open_Price>0</Open_Price><High_Price>8.84</High_Price><Low_Price>8.84</Low_Price><Last_Price>8.84</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>198</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.97</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SEZL</Symbol><CUSIP>78435P105</CUSIP><Open_Price>0</Open_Price><High_Price>65.49</High_Price><Low_Price>63.12</Low_Price><Last_Price>65.16</Last_Price><Net_Change_in_Price>1.57</Net_Change_in_Price><Trade_Volume>8795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.77</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SF</Symbol><CUSIP>860630102</CUSIP><Open_Price>125.37</Open_Price><High_Price>128.68</High_Price><Low_Price>125.25</Low_Price><Last_Price>128.31</Last_Price><Net_Change_in_Price>3.09</Net_Change_in_Price><Trade_Volume>190341</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SF PRB</Symbol><CUSIP>860630706</CUSIP><Open_Price>23.77</Open_Price><High_Price>23.77</High_Price><Low_Price>23.63</Low_Price><Last_Price>23.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SF PRC</Symbol><CUSIP>860630870</CUSIP><Open_Price>23.29</Open_Price><High_Price>23.51</High_Price><Low_Price>23.29</Low_Price><Last_Price>23.48</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>2543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SF PRD</Symbol><CUSIP>860630862</CUSIP><Open_Price>17.19</Open_Price><High_Price>17.3</High_Price><Low_Price>17.16</Low_Price><Last_Price>17.28</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>7242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFB</Symbol><CUSIP>860630607</CUSIP><Open_Price>20.48</Open_Price><High_Price>20.65</High_Price><Low_Price>20.48</Low_Price><Last_Price>20.65</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>3875</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFBC</Symbol><CUSIP>83607A100</CUSIP><Open_Price>0</Open_Price><High_Price>43.62</High_Price><Low_Price>43.45</Low_Price><Last_Price>43.45</Last_Price><Net_Change_in_Price>43.45</Net_Change_in_Price><Trade_Volume>692</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>44.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFBS</Symbol><CUSIP>81768T108</CUSIP><Open_Price>71.46</Open_Price><High_Price>72.35</High_Price><Low_Price>70.97</Low_Price><Last_Price>71.82</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>71195</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFD</Symbol><CUSIP>832248207</CUSIP><Open_Price>0</Open_Price><High_Price>22.37</High_Price><Low_Price>22.07</Low_Price><Last_Price>22.09</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>21848</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.18</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFHG</Symbol><CUSIP>G7785M118</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.72</Low_Price><Last_Price>.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFIX</Symbol><CUSIP>860897107</CUSIP><Open_Price>0</Open_Price><High_Price>5.15</High_Price><Low_Price>5</Low_Price><Last_Price>5.13</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>39786</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.07</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>5.17</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFL</Symbol><CUSIP>G7738W106</CUSIP><Open_Price>7.85</Open_Price><High_Price>7.91</High_Price><Low_Price>7.76</Low_Price><Last_Price>7.89</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>370113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFLO</Symbol><CUSIP>92647X822</CUSIP><Open_Price>0</Open_Price><High_Price>29.52</High_Price><Low_Price>29.38</Low_Price><Last_Price>29.52</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFLR</Symbol><CUSIP>45783Y673</CUSIP><Open_Price>36.98</Open_Price><High_Price>36.98</High_Price><Low_Price>36.83</Low_Price><Last_Price>36.88</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>3364</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFM</Symbol><CUSIP>85208M102</CUSIP><Open_Price>0</Open_Price><High_Price>81.23</High_Price><Low_Price>79.79</Low_Price><Last_Price>80.51</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>15455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>81.14</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFNC</Symbol><CUSIP>828730200</CUSIP><Open_Price>0</Open_Price><High_Price>18.94</High_Price><Low_Price>18.52</Low_Price><Last_Price>18.83</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>61228</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.97</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFST</Symbol><CUSIP>842873101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>43</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>52.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFTY</Symbol><CUSIP>44053A549</CUSIP><Open_Price>28.26</Open_Price><High_Price>28.26</High_Price><Low_Price>28.26</Low_Price><Last_Price>28.26</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFY</Symbol><CUSIP>886364173</CUSIP><Open_Price>133.2</Open_Price><High_Price>133.62</High_Price><Low_Price>133.2</Low_Price><Last_Price>133.62</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>542</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SFYX</Symbol><CUSIP>886364306</CUSIP><Open_Price>0</Open_Price><High_Price>16.63</High_Price><Low_Price>16.56</Low_Price><Last_Price>16.63</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>7</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SG</Symbol><CUSIP>87043Q108</CUSIP><Open_Price>6.75</Open_Price><High_Price>7.04</High_Price><Low_Price>6.75</Low_Price><Last_Price>6.93</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>1112384</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGBX</Symbol><CUSIP>78418A703</CUSIP><Open_Price>0</Open_Price><High_Price>2.04</High_Price><Low_Price>1.92</Low_Price><Last_Price>2.04</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>2824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGC</Symbol><CUSIP>868358102</CUSIP><Open_Price>0</Open_Price><High_Price>9.73</High_Price><Low_Price>9.45</Low_Price><Last_Price>9.45</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>1082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGDJ</Symbol><CUSIP>85210B201</CUSIP><Open_Price>84.63</Open_Price><High_Price>84.63</High_Price><Low_Price>81.93</Low_Price><Last_Price>81.95</Last_Price><Net_Change_in_Price>-3.22</Net_Change_in_Price><Trade_Volume>710</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGDM</Symbol><CUSIP>85210B102</CUSIP><Open_Price>0</Open_Price><High_Price>70.67</High_Price><Low_Price>70.35</Low_Price><Last_Price>70.39</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>60</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGHC</Symbol><CUSIP>G8588X103</CUSIP><Open_Price>12.11</Open_Price><High_Price>12.22</High_Price><Low_Price>11.55</Low_Price><Last_Price>11.64</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>402322</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGHT</Symbol><CUSIP>82657M105</CUSIP><Open_Price>0</Open_Price><High_Price>7.48</High_Price><Low_Price>7.28</Low_Price><Last_Price>7.48</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>3138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.35</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>7.59</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGI</Symbol><CUSIP>88023U101</CUSIP><Open_Price>89.32</Open_Price><High_Price>89.72</High_Price><Low_Price>88.41</Low_Price><Last_Price>88.74</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>349009</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGLY</Symbol><CUSIP>82935V307</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.59</Low_Price><Last_Price>.59</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>768</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.46</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGML</Symbol><CUSIP>826599102</CUSIP><Open_Price>0</Open_Price><High_Price>14.21</High_Price><Low_Price>13.35</Low_Price><Last_Price>14.18</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>28585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.03</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>14.37</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGMO</Symbol><CUSIP>800677106</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.41</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>9232</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.43</Closing_Bid_Price><Closing_Bid_Size>5100</Closing_Bid_Size><Closing_Ask_Price>.44</Closing_Ask_Price><Closing_Ask_Size>4900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGMT</Symbol><CUSIP>786700104</CUSIP><Open_Price>0</Open_Price><High_Price>6.09</High_Price><Low_Price>5.96</Low_Price><Last_Price>5.99</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>8019</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.92</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>6.04</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGN</Symbol><CUSIP>82670R305</CUSIP><Open_Price>.95</Open_Price><High_Price>.95</High_Price><Low_Price>.95</Low_Price><Last_Price>.95</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGOL</Symbol><CUSIP>00326A104</CUSIP><Open_Price>41.62</Open_Price><High_Price>41.62</High_Price><Low_Price>41.08</Low_Price><Last_Price>41.27</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>122702</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGOV</Symbol><CUSIP>46436E718</CUSIP><Open_Price>100.41</Open_Price><High_Price>100.41</High_Price><Low_Price>100.41</Low_Price><Last_Price>100.41</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>49440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGRP</Symbol><CUSIP>784933103</CUSIP><Open_Price>0</Open_Price><High_Price>.88</High_Price><Low_Price>.87</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>2000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGRY</Symbol><CUSIP>86881A100</CUSIP><Open_Price>0</Open_Price><High_Price>15.43</High_Price><Low_Price>15.19</Low_Price><Last_Price>15.27</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>25008</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.11</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>15.41</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGU</Symbol><CUSIP>85512C105</CUSIP><Open_Price>11.81</Open_Price><High_Price>11.91</High_Price><Low_Price>11.79</Low_Price><Last_Price>11.86</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>8558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SGVT</Symbol><CUSIP>808524581</CUSIP><Open_Price>100.52</Open_Price><High_Price>100.52</High_Price><Low_Price>100.52</Low_Price><Last_Price>100.52</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SH</Symbol><CUSIP>74349Y753</CUSIP><Open_Price>35.86</Open_Price><High_Price>36.16</High_Price><Low_Price>35.8</Low_Price><Last_Price>35.98</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>818782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHAG</Symbol><CUSIP>97717Y808</CUSIP><Open_Price>0</Open_Price><High_Price>48.01</High_Price><Low_Price>48.01</Low_Price><Last_Price>48.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>49</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHAK</Symbol><CUSIP>819047101</CUSIP><Open_Price>82.63</Open_Price><High_Price>83.7</High_Price><Low_Price>81.45</Low_Price><Last_Price>83.47</Last_Price><Net_Change_in_Price>2.3</Net_Change_in_Price><Trade_Volume>287473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHBI</Symbol><CUSIP>825107105</CUSIP><Open_Price>0</Open_Price><High_Price>17.58</High_Price><Low_Price>17.37</Low_Price><Last_Price>17.38</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>12120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.58</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHC</Symbol><CUSIP>83601L102</CUSIP><Open_Price>0</Open_Price><High_Price>17.92</High_Price><Low_Price>17.54</Low_Price><Last_Price>17.7</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>33764</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.67</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>17.72</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHCO</Symbol><CUSIP>586001109</CUSIP><Open_Price>8.95</Open_Price><High_Price>8.96</High_Price><Low_Price>8.95</Low_Price><Last_Price>8.96</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>70729</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHEL</Symbol><CUSIP>780259305</CUSIP><Open_Price>74.01</Open_Price><High_Price>75.55</High_Price><Low_Price>73.92</Low_Price><Last_Price>75.44</Last_Price><Net_Change_in_Price>1.96</Net_Change_in_Price><Trade_Volume>752760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHEN</Symbol><CUSIP>82312B106</CUSIP><Open_Price>0</Open_Price><High_Price>11.57</High_Price><Low_Price>11.31</Low_Price><Last_Price>11.31</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>4831</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.16</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>11.41</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHFS</Symbol><CUSIP>824430300</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.08</Net_Change_in_Price><Trade_Volume>98</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHG</Symbol><CUSIP>824596100</CUSIP><Open_Price>53.87</Open_Price><High_Price>54.02</High_Price><Low_Price>53.49</Low_Price><Last_Price>54.02</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>52310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHIM</Symbol><CUSIP>82455M109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.89</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHIP</Symbol><CUSIP>Y73760400</CUSIP><Open_Price>0</Open_Price><High_Price>9.27</High_Price><Low_Price>9.02</Low_Price><Last_Price>9.12</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>2380</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.03</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHLD</Symbol><CUSIP>37960A529</CUSIP><Open_Price>65.54</Open_Price><High_Price>66.45</High_Price><Low_Price>65.44</Low_Price><Last_Price>66.37</Last_Price><Net_Change_in_Price>1.55</Net_Change_in_Price><Trade_Volume>3868</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHLS</Symbol><CUSIP>82489W107</CUSIP><Open_Price>0</Open_Price><High_Price>9.14</High_Price><Low_Price>8.71</Low_Price><Last_Price>9.08</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>64425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>9.19</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHM</Symbol><CUSIP>78468R739</CUSIP><Open_Price>47.99</Open_Price><High_Price>48.01</High_Price><Low_Price>47.99</Low_Price><Last_Price>48.01</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHMD</Symbol><CUSIP>N68722102</CUSIP><Open_Price>0</Open_Price><High_Price>7.55</High_Price><Low_Price>6.41</Low_Price><Last_Price>7.48</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>2094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHMDW</Symbol><CUSIP>N68722110</CUSIP><Open_Price>0</Open_Price><High_Price>1.93</High_Price><Low_Price>1.93</Low_Price><Last_Price>1.93</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHNY</Symbol><CUSIP>063679526</CUSIP><Open_Price>135.24</Open_Price><High_Price>135.24</High_Price><Low_Price>131.4</Low_Price><Last_Price>131.6</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>697</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHO</Symbol><CUSIP>867892101</CUSIP><Open_Price>8.95</Open_Price><High_Price>9.21</High_Price><Low_Price>8.86</Low_Price><Last_Price>9.13</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>504462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHO PRH</Symbol><CUSIP>867892804</CUSIP><Open_Price>20.08</Open_Price><High_Price>20.52</High_Price><Low_Price>20.01</Low_Price><Last_Price>20.52</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>11041</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHO PRI</Symbol><CUSIP>867892887</CUSIP><Open_Price>19.27</Open_Price><High_Price>19.35</High_Price><Low_Price>19.27</Low_Price><Last_Price>19.35</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHOC</Symbol><CUSIP>02072L672</CUSIP><Open_Price>71.08</Open_Price><High_Price>71.08</High_Price><Low_Price>70.84</Low_Price><Last_Price>70.84</Last_Price><Net_Change_in_Price>2.21</Net_Change_in_Price><Trade_Volume>3967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHOO</Symbol><CUSIP>556269108</CUSIP><Open_Price>0</Open_Price><High_Price>42.31</High_Price><Low_Price>41.56</Low_Price><Last_Price>42.2</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>13010</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.97</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.53</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHOP</Symbol><CUSIP>82509L107</CUSIP><Open_Price>0</Open_Price><High_Price>164.13</High_Price><Low_Price>155.24</Low_Price><Last_Price>157.16</Last_Price><Net_Change_in_Price>-3.75</Net_Change_in_Price><Trade_Volume>98082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>157.03</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>157.41</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHPD</Symbol><CUSIP>25461A213</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-17</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHPH</Symbol><CUSIP>825693401</CUSIP><Open_Price>0</Open_Price><High_Price>2.37</High_Price><Low_Price>2.03</Low_Price><Last_Price>2.03</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>2317</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHPU</Symbol><CUSIP>25461A221</CUSIP><Open_Price>0</Open_Price><High_Price>27.9</High_Price><Low_Price>27.9</Low_Price><Last_Price>27.9</Last_Price><Net_Change_in_Price>27.9</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHV</Symbol><CUSIP>464288679</CUSIP><Open_Price>0</Open_Price><High_Price>110.18</High_Price><Low_Price>110.18</Low_Price><Last_Price>110.18</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>26683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>110.17</Closing_Bid_Price><Closing_Bid_Size>68800</Closing_Bid_Size><Closing_Ask_Price>110.18</Closing_Ask_Price><Closing_Ask_Size>62700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHW</Symbol><CUSIP>824348106</CUSIP><Open_Price>323.25</Open_Price><High_Price>329.92</High_Price><Low_Price>323.04</Low_Price><Last_Price>327.84</Last_Price><Net_Change_in_Price>3.81</Net_Change_in_Price><Trade_Volume>576383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHY</Symbol><CUSIP>464287457</CUSIP><Open_Price>0</Open_Price><High_Price>82.86</High_Price><Low_Price>82.85</Low_Price><Last_Price>82.86</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>73578</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.85</Closing_Bid_Price><Closing_Bid_Size>13100</Closing_Bid_Size><Closing_Ask_Price>82.86</Closing_Ask_Price><Closing_Ask_Size>46900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHYD</Symbol><CUSIP>92189F387</CUSIP><Open_Price>22.87</Open_Price><High_Price>22.87</High_Price><Low_Price>22.86</Low_Price><Last_Price>22.86</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHYG</Symbol><CUSIP>46434V407</CUSIP><Open_Price>42.9</Open_Price><High_Price>42.9</High_Price><Low_Price>42.85</Low_Price><Last_Price>42.9</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>51909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHYL</Symbol><CUSIP>233051283</CUSIP><Open_Price>44.95</Open_Price><High_Price>44.95</High_Price><Low_Price>44.95</Low_Price><Last_Price>44.95</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SHYM</Symbol><CUSIP>092528108</CUSIP><Open_Price>22.22</Open_Price><High_Price>22.25</High_Price><Low_Price>22.22</Low_Price><Last_Price>22.25</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SI</Symbol><CUSIP>82537J108</CUSIP><Open_Price>14.48</Open_Price><High_Price>14.61</High_Price><Low_Price>14.13</Low_Price><Last_Price>14.37</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>8120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIBN</Symbol><CUSIP>825704109</CUSIP><Open_Price>0</Open_Price><High_Price>19.83</High_Price><Low_Price>19.4</Low_Price><Last_Price>19.7</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>4051</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.5</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>20</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SID</Symbol><CUSIP>20440W105</CUSIP><Open_Price>1.61</Open_Price><High_Price>1.64</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.61</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>319166</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIDU</Symbol><CUSIP>826165201</CUSIP><Open_Price>0</Open_Price><High_Price>4.44</High_Price><Low_Price>3.52</Low_Price><Last_Price>4.33</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>562146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIEB</Symbol><CUSIP>826176109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.64</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.02</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIF</Symbol><CUSIP>826546103</CUSIP><Open_Price>5.67</Open_Price><High_Price>6.02</High_Price><Low_Price>5.42</Low_Price><Last_Price>5.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIFY</Symbol><CUSIP>82655M206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-12.21</Net_Change_in_Price><Trade_Volume>107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>14.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIG</Symbol><CUSIP>G81276100</CUSIP><Open_Price>84.04</Open_Price><High_Price>86.5</High_Price><Low_Price>83.55</Low_Price><Last_Price>86.11</Last_Price><Net_Change_in_Price>3.23</Net_Change_in_Price><Trade_Volume>271188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIGA</Symbol><CUSIP>826917106</CUSIP><Open_Price>0</Open_Price><High_Price>6.29</High_Price><Low_Price>6.13</Low_Price><Last_Price>6.27</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>5308</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.21</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.33</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIGI</Symbol><CUSIP>816300107</CUSIP><Open_Price>0</Open_Price><High_Price>83.19</High_Price><Low_Price>82.24</Low_Price><Last_Price>83.16</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>5541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>82.9</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>84.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIGIP</Symbol><CUSIP>816300503</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-16.86</Net_Change_in_Price><Trade_Volume>90</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIHY</Symbol><CUSIP>41151J109</CUSIP><Open_Price>45.69</Open_Price><High_Price>45.69</High_Price><Low_Price>45.69</Low_Price><Last_Price>45.69</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SII</Symbol><CUSIP>852066208</CUSIP><Open_Price>98.77</Open_Price><High_Price>101.61</High_Price><Low_Price>98.77</Low_Price><Last_Price>101.23</Last_Price><Net_Change_in_Price>3.31</Net_Change_in_Price><Trade_Volume>26508</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIL</Symbol><CUSIP>37954Y848</CUSIP><Open_Price>85.26</Open_Price><High_Price>85.6</High_Price><Low_Price>80.8</Low_Price><Last_Price>83</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>96444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SILA</Symbol><CUSIP>146280508</CUSIP><Open_Price>23.22</Open_Price><High_Price>23.53</High_Price><Low_Price>23.11</Low_Price><Last_Price>23.5</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>67343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SILC</Symbol><CUSIP>M84116108</CUSIP><Open_Price>0</Open_Price><High_Price>14</High_Price><Low_Price>14</Low_Price><Last_Price>14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>13.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SILJ</Symbol><CUSIP>032108649</CUSIP><Open_Price>28.23</Open_Price><High_Price>28.42</High_Price><Low_Price>26.69</Low_Price><Last_Price>27.46</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>610684</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SILO</Symbol><CUSIP>82711P201</CUSIP><Open_Price>0</Open_Price><High_Price>.33</High_Price><Low_Price>.33</Low_Price><Last_Price>.33</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIM</Symbol><CUSIP>400491106</CUSIP><Open_Price>0</Open_Price><High_Price>29.45</High_Price><Low_Price>29.44</Low_Price><Last_Price>29.45</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>11/21/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIMO</Symbol><CUSIP>82706C108</CUSIP><Open_Price>0</Open_Price><High_Price>96.02</High_Price><Low_Price>93.04</Low_Price><Last_Price>93.82</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>7842</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>92.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>95.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SINT</Symbol><CUSIP>829392703</CUSIP><Open_Price>0</Open_Price><High_Price>3.72</High_Price><Low_Price>3.71</Low_Price><Last_Price>3.71</Last_Price><Net_Change_in_Price>3.71</Net_Change_in_Price><Trade_Volume>459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.94</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SION</Symbol><CUSIP>829401108</CUSIP><Open_Price>0</Open_Price><High_Price>39.42</High_Price><Low_Price>39</Low_Price><Last_Price>39.2</Last_Price><Net_Change_in_Price>-1.99</Net_Change_in_Price><Trade_Volume>5751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.59</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>39.96</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIRI</Symbol><CUSIP>829933100</CUSIP><Open_Price>0</Open_Price><High_Price>20.66</High_Price><Low_Price>20.12</Low_Price><Last_Price>20.51</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>101933</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.48</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>20.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SITC</Symbol><CUSIP>82981J851</CUSIP><Open_Price>6.4</Open_Price><High_Price>6.45</High_Price><Low_Price>6.27</Low_Price><Last_Price>6.4</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>595596</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SITE</Symbol><CUSIP>82982L103</CUSIP><Open_Price>124.51</Open_Price><High_Price>125.82</High_Price><Low_Price>123.67</Low_Price><Last_Price>125.06</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>116751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SITM</Symbol><CUSIP>82982T106</CUSIP><Open_Price>0</Open_Price><High_Price>371.81</High_Price><Low_Price>361.32</Low_Price><Last_Price>371.4</Last_Price><Net_Change_in_Price>18.71</Net_Change_in_Price><Trade_Volume>7121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>366.71</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>373.86</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIVR</Symbol><CUSIP>003264108</CUSIP><Open_Price>70.51</Open_Price><High_Price>70.51</High_Price><Low_Price>68.04</Low_Price><Last_Price>68.95</Last_Price><Net_Change_in_Price>1.29</Net_Change_in_Price><Trade_Volume>17702</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIXG</Symbol><CUSIP>26922A289</CUSIP><Open_Price>0</Open_Price><High_Price>63.98</High_Price><Low_Price>63.98</Low_Price><Last_Price>63.98</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>64.65</Closing_Bid_Price><Closing_Bid_Size>2400</Closing_Bid_Size><Closing_Ask_Price>64.9</Closing_Ask_Price><Closing_Ask_Size>2400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIXJ</Symbol><CUSIP>00888H869</CUSIP><Open_Price>34.27</Open_Price><High_Price>34.27</High_Price><Low_Price>34.24</Low_Price><Last_Price>34.24</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SIXS</Symbol><CUSIP>301505673</CUSIP><Open_Price>50.57</Open_Price><High_Price>50.57</High_Price><Low_Price>50.57</Low_Price><Last_Price>50.57</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJ</Symbol><CUSIP>G7864D112</CUSIP><Open_Price>0</Open_Price><High_Price>.73</High_Price><Low_Price>.72</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.82</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJB</Symbol><CUSIP>74347R131</CUSIP><Open_Price>15.27</Open_Price><High_Price>15.28</High_Price><Low_Price>15.27</Low_Price><Last_Price>15.28</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJCP</Symbol><CUSIP>56170L687</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>24.97</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>25.35</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJLD</Symbol><CUSIP>56170L679</CUSIP><Open_Price>0</Open_Price><High_Price>25.19</High_Price><Low_Price>25.19</Low_Price><Last_Price>25.19</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>07/14/2025</Last_Trade_Date><Closing_Bid_Price>25.09</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>25.47</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJM</Symbol><CUSIP>832696405</CUSIP><Open_Price>97.96</Open_Price><High_Price>97.97</High_Price><Low_Price>96.1</Low_Price><Last_Price>96.63</Last_Price><Net_Change_in_Price>-1.18</Net_Change_in_Price><Trade_Volume>904678</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJNK</Symbol><CUSIP>78468R408</CUSIP><Open_Price>25.32</Open_Price><High_Price>25.33</High_Price><Low_Price>25.31</Low_Price><Last_Price>25.33</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>103979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SJT</Symbol><CUSIP>798241105</CUSIP><Open_Price>5.57</Open_Price><High_Price>5.81</High_Price><Low_Price>5.45</Low_Price><Last_Price>5.75</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>21463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKBL</Symbol><CUSIP>G8193D104</CUSIP><Open_Price>0</Open_Price><High_Price>2.93</High_Price><Low_Price>2.93</Low_Price><Last_Price>2.93</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKE</Symbol><CUSIP>83056P715</CUSIP><Open_Price>24.25</Open_Price><High_Price>24.44</High_Price><Low_Price>22.61</Low_Price><Last_Price>23.7</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>141639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKF</Symbol><CUSIP>74347G150</CUSIP><Open_Price>25.55</Open_Price><High_Price>25.66</High_Price><Low_Price>25.55</Low_Price><Last_Price>25.66</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKIL</Symbol><CUSIP>83066P309</CUSIP><Open_Price>9.5</Open_Price><High_Price>9.7</High_Price><Low_Price>8.35</Low_Price><Last_Price>8.5</Last_Price><Net_Change_in_Price>-.8</Net_Change_in_Price><Trade_Volume>65960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKIN</Symbol><CUSIP>88331L108</CUSIP><Open_Price>0</Open_Price><High_Price>1.42</High_Price><Low_Price>1.38</Low_Price><Last_Price>1.4</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>12704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.42</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKLZ</Symbol><CUSIP>83067L208</CUSIP><Open_Price>4.38</Open_Price><High_Price>4.52</High_Price><Low_Price>4.26</Low_Price><Last_Price>4.41</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>13953</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKM</Symbol><CUSIP>78440P306</CUSIP><Open_Price>20.5</Open_Price><High_Price>20.55</High_Price><Low_Price>20.34</Low_Price><Last_Price>20.55</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>158512</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKOR</Symbol><CUSIP>33939L761</CUSIP><Open_Price>0</Open_Price><High_Price>49.11</High_Price><Low_Price>49.11</Low_Price><Last_Price>49.11</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKRE</Symbol><CUSIP>26923N686</CUSIP><Open_Price>0</Open_Price><High_Price>9.2</High_Price><Low_Price>8.92</Low_Price><Last_Price>9.03</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>6062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.98</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>9.02</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKT</Symbol><CUSIP>875465106</CUSIP><Open_Price>33.26</Open_Price><High_Price>33.34</High_Price><Low_Price>32.9</Low_Price><Last_Price>33.11</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>177340</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKWD</Symbol><CUSIP>830940102</CUSIP><Open_Price>0</Open_Price><High_Price>50.48</High_Price><Low_Price>48.59</Low_Price><Last_Price>48.65</Last_Price><Net_Change_in_Price>-2.85</Net_Change_in_Price><Trade_Volume>3408</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.2</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>49.15</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKY</Symbol><CUSIP>830830105</CUSIP><Open_Price>84.5</Open_Price><High_Price>85.06</High_Price><Low_Price>83.78</Low_Price><Last_Price>84.91</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>151256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYE</Symbol><CUSIP>83086J200</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.74</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>2548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.85</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.92</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYH</Symbol><CUSIP>83085C107</CUSIP><Open_Price>8.97</Open_Price><High_Price>8.98</High_Price><Low_Price>8.78</Low_Price><Last_Price>8.91</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>28127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYH WS</Symbol><CUSIP>83085C115</CUSIP><Open_Price>.66</Open_Price><High_Price>.66</High_Price><Low_Price>.65</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYQ</Symbol><CUSIP>83087C204</CUSIP><Open_Price>0</Open_Price><High_Price>.45</High_Price><Low_Price>.26</Low_Price><Last_Price>.44</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>15825</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.42</Closing_Bid_Price><Closing_Bid_Size>4000</Closing_Bid_Size><Closing_Ask_Price>.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYT</Symbol><CUSIP>83089J108</CUSIP><Open_Price>0</Open_Price><High_Price>22.49</High_Price><Low_Price>19.85</Low_Price><Last_Price>22.42</Last_Price><Net_Change_in_Price>4.26</Net_Change_in_Price><Trade_Volume>27368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.15</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>22.74</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYU</Symbol><CUSIP>74347G788</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>34.7</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>36.21</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYW</Symbol><CUSIP>830879102</CUSIP><Open_Price>0</Open_Price><High_Price>101.29</High_Price><Low_Price>100.23</Low_Price><Last_Price>100.41</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2072</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYX</Symbol><CUSIP>78471E105</CUSIP><Open_Price>0</Open_Price><High_Price>2.41</High_Price><Low_Price>2.27</Low_Price><Last_Price>2.4</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>9832</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.36</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>2.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SKYY</Symbol><CUSIP>33734X192</CUSIP><Open_Price>0</Open_Price><High_Price>128.67</High_Price><Low_Price>127.15</Low_Price><Last_Price>128.09</Last_Price><Net_Change_in_Price>-2.07</Net_Change_in_Price><Trade_Volume>5518</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>127.5</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>128.02</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLAB</Symbol><CUSIP>826919102</CUSIP><Open_Price>0</Open_Price><High_Price>135.78</High_Price><Low_Price>132.04</Low_Price><Last_Price>133.39</Last_Price><Net_Change_in_Price>3.12</Net_Change_in_Price><Trade_Volume>2600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>130.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>133.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLAI</Symbol><CUSIP>055474209</CUSIP><Open_Price>.74</Open_Price><High_Price>.99</High_Price><Low_Price>.63</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>311108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLB</Symbol><CUSIP>806857108</CUSIP><Open_Price>38.41</Open_Price><High_Price>40.43</High_Price><Low_Price>38.07</Low_Price><Last_Price>40.2</Last_Price><Net_Change_in_Price>1.82</Net_Change_in_Price><Trade_Volume>3711817</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLDB</Symbol><CUSIP>83422E204</CUSIP><Open_Price>0</Open_Price><High_Price>5.55</High_Price><Low_Price>5.4</Low_Price><Last_Price>5.46</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>8324</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.4</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>5.53</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLDE</Symbol><CUSIP>831349105</CUSIP><Open_Price>0</Open_Price><High_Price>19.27</High_Price><Low_Price>18.52</Low_Price><Last_Price>18.59</Last_Price><Net_Change_in_Price>-.89</Net_Change_in_Price><Trade_Volume>14874</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.42</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>18.8</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLDP</Symbol><CUSIP>83422N105</CUSIP><Open_Price>0</Open_Price><High_Price>4.65</High_Price><Low_Price>4.27</Low_Price><Last_Price>4.65</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>67154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.62</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>4.66</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLE</Symbol><CUSIP>86804F400</CUSIP><Open_Price>0</Open_Price><High_Price>.68</High_Price><Low_Price>.61</Low_Price><Last_Price>.68</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>2242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLF</Symbol><CUSIP>866796105</CUSIP><Open_Price>62.3</Open_Price><High_Price>62.92</High_Price><Low_Price>62.18</Low_Price><Last_Price>62.84</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>78036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLG</Symbol><CUSIP>78440X887</CUSIP><Open_Price>45.97</Open_Price><High_Price>47.22</High_Price><Low_Price>45.5</Low_Price><Last_Price>46.96</Last_Price><Net_Change_in_Price>1.09</Net_Change_in_Price><Trade_Volume>312633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLG PRI</Symbol><CUSIP>78440X507</CUSIP><Open_Price>21.26</Open_Price><High_Price>21.34</High_Price><Low_Price>21.26</Low_Price><Last_Price>21.32</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>4109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLGL</Symbol><CUSIP>M8694L137</CUSIP><Open_Price>0</Open_Price><High_Price>42.47</High_Price><Low_Price>42.47</Low_Price><Last_Price>42.47</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.12</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLGN</Symbol><CUSIP>827048109</CUSIP><Open_Price>40.43</Open_Price><High_Price>41.43</High_Price><Low_Price>40.2</Low_Price><Last_Price>41.25</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>269248</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLI</Symbol><CUSIP>853606101</CUSIP><Open_Price>4.59</Open_Price><High_Price>4.77</High_Price><Low_Price>4.51</Low_Price><Last_Price>4.77</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>49244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLM</Symbol><CUSIP>78442P106</CUSIP><Open_Price>0</Open_Price><High_Price>27.63</High_Price><Low_Price>26.94</Low_Price><Last_Price>27.41</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>35191</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>27.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLMT</Symbol><CUSIP>G13311116</CUSIP><Open_Price>0</Open_Price><High_Price>2.07</High_Price><Low_Price>1.88</Low_Price><Last_Price>2</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>16458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.95</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>2.03</Closing_Ask_Price><Closing_Ask_Size>1400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLN</Symbol><CUSIP>82686Q101</CUSIP><Open_Price>0</Open_Price><High_Price>6.14</High_Price><Low_Price>6.12</Low_Price><Last_Price>6.12</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1681</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.02</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.28</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLND</Symbol><CUSIP>84445C100</CUSIP><Open_Price>3.26</Open_Price><High_Price>3.26</High_Price><Low_Price>3.03</Low_Price><Last_Price>3.03</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLNG</Symbol><CUSIP>85236P101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>3.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.74</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLNH</Symbol><CUSIP>583543301</CUSIP><Open_Price>0</Open_Price><High_Price>1.42</High_Price><Low_Price>1.18</Low_Price><Last_Price>1.42</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>37304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.45</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLNHP</Symbol><CUSIP>583543202</CUSIP><Open_Price>0</Open_Price><High_Price>9.23</High_Price><Low_Price>9.23</Low_Price><Last_Price>9.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>8.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLNO</Symbol><CUSIP>834203309</CUSIP><Open_Price>0</Open_Price><High_Price>47.92</High_Price><Low_Price>46.08</Low_Price><Last_Price>47.13</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>20010</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.65</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>47.57</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLNZ</Symbol><CUSIP>29287L809</CUSIP><Open_Price>46.2</Open_Price><High_Price>46.34</High_Price><Low_Price>46.2</Low_Price><Last_Price>46.34</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLON</Symbol><CUSIP>74349Y647</CUSIP><Open_Price>15.74</Open_Price><High_Price>15.74</High_Price><Low_Price>15.65</Low_Price><Last_Price>15.65</Last_Price><Net_Change_in_Price>1.38</Net_Change_in_Price><Trade_Volume>365</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLP</Symbol><CUSIP>829214105</CUSIP><Open_Price>0</Open_Price><High_Price>18.41</High_Price><Low_Price>17.76</Low_Price><Last_Price>18.06</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>4413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.91</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>18.28</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLQD</Symbol><CUSIP>46434V100</CUSIP><Open_Price>0</Open_Price><High_Price>50.71</High_Price><Low_Price>50.7</Low_Price><Last_Price>50.71</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15024</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>50.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLQT</Symbol><CUSIP>816307300</CUSIP><Open_Price>1.43</Open_Price><High_Price>1.45</High_Price><Low_Price>1.37</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>254316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLRC</Symbol><CUSIP>83413U100</CUSIP><Open_Price>0</Open_Price><High_Price>15.59</High_Price><Low_Price>15.36</Low_Price><Last_Price>15.42</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>16968</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.32</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>15.58</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLRX</Symbol><CUSIP>79400X503</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLS</Symbol><CUSIP>81642T209</CUSIP><Open_Price>0</Open_Price><High_Price>4.65</High_Price><Low_Price>3.97</Low_Price><Last_Price>4.34</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>434922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLSN</Symbol><CUSIP>630079101</CUSIP><Open_Price>0</Open_Price><High_Price>1.56</High_Price><Low_Price>1.56</Low_Price><Last_Price>1.56</Last_Price><Net_Change_in_Price>1.56</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLSR</Symbol><CUSIP>83419D201</CUSIP><Open_Price>7.83</Open_Price><High_Price>7.85</High_Price><Low_Price>7.83</Low_Price><Last_Price>7.84</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>2011</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLV</Symbol><CUSIP>46428Q109</CUSIP><Open_Price>67.3</Open_Price><High_Price>67.32</High_Price><Low_Price>64.75</Low_Price><Last_Price>65.76</Last_Price><Net_Change_in_Price>1.32</Net_Change_in_Price><Trade_Volume>988481</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLVM</Symbol><CUSIP>871332102</CUSIP><Open_Price>48.14</Open_Price><High_Price>48.25</High_Price><Low_Price>47.27</Low_Price><Last_Price>47.78</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>79686</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLVO</Symbol><CUSIP>22542D225</CUSIP><Open_Price>0</Open_Price><High_Price>99.18</High_Price><Low_Price>98.88</Low_Price><Last_Price>99.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>97.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>100.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLVP</Symbol><CUSIP>464286327</CUSIP><Open_Price>34.8</Open_Price><High_Price>34.98</High_Price><Low_Price>33.05</Low_Price><Last_Price>33.75</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>19959</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLVR</Symbol><CUSIP>85208P873</CUSIP><Open_Price>0</Open_Price><High_Price>55.8</High_Price><Low_Price>55.07</Low_Price><Last_Price>55.07</Last_Price><Net_Change_in_Price>-.97</Net_Change_in_Price><Trade_Volume>736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLX</Symbol><CUSIP>92189F205</CUSIP><Open_Price>0</Open_Price><High_Price>85.28</High_Price><Low_Price>85.13</Low_Price><Last_Price>85.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>45</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLYG</Symbol><CUSIP>78464A201</CUSIP><Open_Price>94.91</Open_Price><High_Price>95.27</High_Price><Low_Price>94.57</Low_Price><Last_Price>95.27</Last_Price><Net_Change_in_Price>1.07</Net_Change_in_Price><Trade_Volume>1236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SLYV</Symbol><CUSIP>78464A300</CUSIP><Open_Price>91.07</Open_Price><High_Price>91.48</High_Price><Low_Price>91</Low_Price><Last_Price>91.48</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>2595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SM</Symbol><CUSIP>78454L100</CUSIP><Open_Price>18.63</Open_Price><High_Price>19.22</High_Price><Low_Price>18.48</Low_Price><Last_Price>19.13</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>579535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMA</Symbol><CUSIP>83192D402</CUSIP><Open_Price>30.86</Open_Price><High_Price>31.13</High_Price><Low_Price>30.6</Low_Price><Last_Price>30.76</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>155643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMB</Symbol><CUSIP>92189F528</CUSIP><Open_Price>17.42</Open_Price><High_Price>17.42</High_Price><Low_Price>17.42</Low_Price><Last_Price>17.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1701</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMBC</Symbol><CUSIP>843380106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>708</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>57.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>59.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMBK</Symbol><CUSIP>83190L208</CUSIP><Open_Price>36.94</Open_Price><High_Price>37.14</High_Price><Low_Price>36.36</Low_Price><Last_Price>36.56</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>22394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMBS</Symbol><CUSIP>808524615</CUSIP><Open_Price>25.71</Open_Price><High_Price>25.71</High_Price><Low_Price>25.68</Low_Price><Last_Price>25.71</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMC</Symbol><CUSIP>86614G101</CUSIP><Open_Price>26.07</Open_Price><High_Price>27.15</High_Price><Low_Price>26.07</Low_Price><Last_Price>26.77</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>17277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMCI</Symbol><CUSIP>86800U302</CUSIP><Open_Price>0</Open_Price><High_Price>31.4</High_Price><Low_Price>29.97</Low_Price><Last_Price>30.97</Last_Price><Net_Change_in_Price>1.71</Net_Change_in_Price><Trade_Volume>258509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.94</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>30.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMCL</Symbol><CUSIP>38747R660</CUSIP><Open_Price>0</Open_Price><High_Price>5.15</High_Price><Low_Price>4.77</Low_Price><Last_Price>5.04</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>98922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.01</Closing_Bid_Price><Closing_Bid_Size>3900</Closing_Bid_Size><Closing_Ask_Price>5.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMCO</Symbol><CUSIP>88636J675</CUSIP><Open_Price>0</Open_Price><High_Price>26.98</High_Price><Low_Price>26.98</Low_Price><Last_Price>26.98</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.16</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>27.23</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMCX</Symbol><CUSIP>88636R123</CUSIP><Open_Price>0</Open_Price><High_Price>13.01</High_Price><Low_Price>12.36</Low_Price><Last_Price>12.7</Last_Price><Net_Change_in_Price>1.31</Net_Change_in_Price><Trade_Volume>36009</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMCY</Symbol><CUSIP>88636R867</CUSIP><Open_Price>8.23</Open_Price><High_Price>8.5</High_Price><Low_Price>8.23</Low_Price><Last_Price>8.41</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>175367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMCZ</Symbol><CUSIP>88636W262</CUSIP><Open_Price>0</Open_Price><High_Price>51.63</High_Price><Low_Price>51.52</Low_Price><Last_Price>51.63</Last_Price><Net_Change_in_Price>-4.67</Net_Change_in_Price><Trade_Volume>3108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>53.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMDD</Symbol><CUSIP>74349Y548</CUSIP><Open_Price>12.34</Open_Price><High_Price>12.34</High_Price><Low_Price>12.34</Low_Price><Last_Price>12.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMFG</Symbol><CUSIP>86562M209</CUSIP><Open_Price>19.47</Open_Price><High_Price>19.5</High_Price><Low_Price>19.37</Low_Price><Last_Price>19.45</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>518086</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMG</Symbol><CUSIP>810186106</CUSIP><Open_Price>58.57</Open_Price><High_Price>59.81</High_Price><Low_Price>58.48</Low_Price><Last_Price>59.43</Last_Price><Net_Change_in_Price>1.08</Net_Change_in_Price><Trade_Volume>166962</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMH</Symbol><CUSIP>92189F676</CUSIP><Open_Price>0</Open_Price><High_Price>376.33</High_Price><Low_Price>368.84</Low_Price><Last_Price>373.35</Last_Price><Net_Change_in_Price>13.26</Net_Change_in_Price><Trade_Volume>593419</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>372.57</Closing_Bid_Price><Closing_Bid_Size>3920</Closing_Bid_Size><Closing_Ask_Price>374.1</Closing_Ask_Price><Closing_Ask_Size>3920</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMHI</Symbol><CUSIP>78413P101</CUSIP><Open_Price>6</Open_Price><High_Price>6.03</High_Price><Low_Price>5.87</Low_Price><Last_Price>5.98</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>36035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMHX</Symbol><CUSIP>92189H664</CUSIP><Open_Price>0</Open_Price><High_Price>39.59</High_Price><Low_Price>38.92</Low_Price><Last_Price>39.13</Last_Price><Net_Change_in_Price>1.08</Net_Change_in_Price><Trade_Volume>4410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.97</Closing_Bid_Price><Closing_Bid_Size>3900</Closing_Bid_Size><Closing_Ask_Price>39.12</Closing_Ask_Price><Closing_Ask_Size>3900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMID</Symbol><CUSIP>832156103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>38.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMIG</Symbol><CUSIP>26922B832</CUSIP><Open_Price>28.74</Open_Price><High_Price>29.06</High_Price><Low_Price>28.74</Low_Price><Last_Price>29.06</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>2280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMIN</Symbol><CUSIP>46429B614</CUSIP><Open_Price>70.09</Open_Price><High_Price>70.18</High_Price><Low_Price>70.09</Low_Price><Last_Price>70.18</Last_Price><Net_Change_in_Price>1.03</Net_Change_in_Price><Trade_Volume>920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMJF</Symbol><CUSIP>G82454102</CUSIP><Open_Price>4.95</Open_Price><High_Price>4.95</High_Price><Low_Price>4.95</Low_Price><Last_Price>4.95</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>109</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMLF</Symbol><CUSIP>46434V290</CUSIP><Open_Price>75.41</Open_Price><High_Price>75.47</High_Price><Low_Price>75.41</Low_Price><Last_Price>75.47</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>683</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMLR</Symbol><CUSIP>81684M104</CUSIP><Open_Price>0</Open_Price><High_Price>17.93</High_Price><Low_Price>16.79</Low_Price><Last_Price>17.74</Last_Price><Net_Change_in_Price>2.5</Net_Change_in_Price><Trade_Volume>2745</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.53</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>17.95</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMMD</Symbol><CUSIP>46435G268</CUSIP><Open_Price>75.12</Open_Price><High_Price>75.38</High_Price><Low_Price>75.12</Low_Price><Last_Price>75.37</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMMT</Symbol><CUSIP>86627T108</CUSIP><Open_Price>0</Open_Price><High_Price>17.69</High_Price><Low_Price>17.33</Low_Price><Last_Price>17.52</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>22787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.51</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>17.56</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMMU</Symbol><CUSIP>72201R874</CUSIP><Open_Price>50.48</Open_Price><High_Price>50.48</High_Price><Low_Price>50.48</Low_Price><Last_Price>50.48</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMMV</Symbol><CUSIP>46435G433</CUSIP><Open_Price>0</Open_Price><High_Price>43.09</High_Price><Low_Price>43.09</Low_Price><Last_Price>43.09</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>26</Trade_Volume><Last_Trade_Date>12/10/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMOM</Symbol><CUSIP>87190B888</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.48</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>26</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMOT</Symbol><CUSIP>92189H730</CUSIP><Open_Price>0</Open_Price><High_Price>36.66</High_Price><Low_Price>36.66</Low_Price><Last_Price>36.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMP</Symbol><CUSIP>853666105</CUSIP><Open_Price>37</Open_Price><High_Price>37.3</High_Price><Low_Price>36.21</Low_Price><Last_Price>37.06</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>67640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMPL</Symbol><CUSIP>82900L102</CUSIP><Open_Price>0</Open_Price><High_Price>19.89</High_Price><Low_Price>19.48</Low_Price><Last_Price>19.58</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>45277</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.4</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>19.72</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMR</Symbol><CUSIP>67079K100</CUSIP><Open_Price>14.64</Open_Price><High_Price>16.46</High_Price><Low_Price>14.33</Low_Price><Last_Price>16.31</Last_Price><Net_Change_in_Price>2.14</Net_Change_in_Price><Trade_Volume>5398121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMRI</Symbol><CUSIP>02072L425</CUSIP><Open_Price>0</Open_Price><High_Price>36.1</High_Price><Low_Price>36.1</Low_Price><Last_Price>36.1</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.14</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>36.21</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMRT</Symbol><CUSIP>83193G107</CUSIP><Open_Price>2.02</Open_Price><High_Price>2.03</High_Price><Low_Price>1.93</Low_Price><Last_Price>1.93</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>446736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMSI</Symbol><CUSIP>832154405</CUSIP><Open_Price>0</Open_Price><High_Price>.54</High_Price><Low_Price>.54</Low_Price><Last_Price>.54</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMST</Symbol><CUSIP>88636V769</CUSIP><Open_Price>0</Open_Price><High_Price>93.06</High_Price><Low_Price>83.42</Low_Price><Last_Price>86.75</Last_Price><Net_Change_in_Price>-6.15</Net_Change_in_Price><Trade_Volume>2103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>84.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>89.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMTC</Symbol><CUSIP>816850101</CUSIP><Open_Price>0</Open_Price><High_Price>76.79</High_Price><Low_Price>72.58</Low_Price><Last_Price>75.23</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>20338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.43</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>75.87</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMTH</Symbol><CUSIP>00162Q346</CUSIP><Open_Price>26.05</Open_Price><High_Price>26.06</High_Price><Low_Price>26.05</Low_Price><Last_Price>26.06</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMTI</Symbol><CUSIP>79957L100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-23.2</Net_Change_in_Price><Trade_Volume>51</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMTK</Symbol><CUSIP>83193D203</CUSIP><Open_Price>0</Open_Price><High_Price>1.15</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMU</Symbol><CUSIP>46152A726</CUSIP><Open_Price>10.78</Open_Price><High_Price>13.57</High_Price><Low_Price>10.6</Low_Price><Last_Price>13.26</Last_Price><Net_Change_in_Price>3.12</Net_Change_in_Price><Trade_Volume>15287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMUP</Symbol><CUSIP>26923Q622</CUSIP><Open_Price>1.1</Open_Price><High_Price>1.22</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.2</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>11584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMWB</Symbol><CUSIP>M84137104</CUSIP><Open_Price>7.59</Open_Price><High_Price>7.59</High_Price><Low_Price>6.98</Low_Price><Last_Price>7.11</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>95134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMX</Symbol><CUSIP>G8267K307</CUSIP><Open_Price>0</Open_Price><High_Price>23.21</High_Price><Low_Price>17.43</Low_Price><Last_Price>20.48</Last_Price><Net_Change_in_Price>4.3</Net_Change_in_Price><Trade_Volume>52776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SMXT</Symbol><CUSIP>83419H103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>47</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SN</Symbol><CUSIP>G8068L108</CUSIP><Open_Price>112.14</Open_Price><High_Price>114.23</High_Price><Low_Price>111.89</Low_Price><Last_Price>113.85</Last_Price><Net_Change_in_Price>1.95</Net_Change_in_Price><Trade_Volume>716592</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNA</Symbol><CUSIP>833034101</CUSIP><Open_Price>344.55</Open_Price><High_Price>351.09</High_Price><Low_Price>343.5</Low_Price><Last_Price>350.95</Last_Price><Net_Change_in_Price>6.35</Net_Change_in_Price><Trade_Volume>92339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNAG</Symbol><CUSIP>88340F605</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>17.27</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.59</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNAP</Symbol><CUSIP>83304A106</CUSIP><Open_Price>8.23</Open_Price><High_Price>8.24</High_Price><Low_Price>7.96</Low_Price><Last_Price>8.13</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>4964248</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNBR</Symbol><CUSIP>83125X103</CUSIP><Open_Price>0</Open_Price><High_Price>8.93</High_Price><Low_Price>8.55</Low_Price><Last_Price>8.6</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>7458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.51</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>8.71</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNCR</Symbol><CUSIP>87157B400</CUSIP><Open_Price>0</Open_Price><High_Price>8.56</High_Price><Low_Price>8.48</Low_Price><Last_Price>8.56</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>630</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNCY</Symbol><CUSIP>866683105</CUSIP><Open_Price>0</Open_Price><High_Price>14.71</High_Price><Low_Price>14.26</Low_Price><Last_Price>14.48</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>6638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.36</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>14.62</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SND</Symbol><CUSIP>83191H107</CUSIP><Open_Price>0</Open_Price><High_Price>4.1</High_Price><Low_Price>4.04</Low_Price><Last_Price>4.06</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1713</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.99</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>4.14</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNDA</Symbol><CUSIP>140475203</CUSIP><Open_Price>32.57</Open_Price><High_Price>32.57</High_Price><Low_Price>31.55</Low_Price><Last_Price>31.93</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>11375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNDK</Symbol><CUSIP>80004C200</CUSIP><Open_Price>0</Open_Price><High_Price>275.6</High_Price><Low_Price>245.99</Low_Price><Last_Price>275.3</Last_Price><Net_Change_in_Price>38.03</Net_Change_in_Price><Trade_Volume>82795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>274.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>275.7</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNDL</Symbol><CUSIP>83307B101</CUSIP><Open_Price>0</Open_Price><High_Price>1.75</High_Price><Low_Price>1.66</Low_Price><Last_Price>1.75</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>220451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.74</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>1.76</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNDR</Symbol><CUSIP>80689H102</CUSIP><Open_Price>26.81</Open_Price><High_Price>27.07</High_Price><Low_Price>26.51</Low_Price><Last_Price>26.97</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>208190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNDX</Symbol><CUSIP>87164F105</CUSIP><Open_Price>0</Open_Price><High_Price>21.3</High_Price><Low_Price>20.92</Low_Price><Last_Price>21.29</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>13210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.11</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>21.44</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNES</Symbol><CUSIP>81720R604</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNEX</Symbol><CUSIP>861896108</CUSIP><Open_Price>0</Open_Price><High_Price>98.3</High_Price><Low_Price>95.55</Low_Price><Last_Price>97.5</Last_Price><Net_Change_in_Price>2.32</Net_Change_in_Price><Trade_Volume>3628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>98.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNFCA</Symbol><CUSIP>814785309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-8.97</Net_Change_in_Price><Trade_Volume>31</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNGX</Symbol><CUSIP>834223604</CUSIP><Open_Price>0</Open_Price><High_Price>1.41</High_Price><Low_Price>1.36</Low_Price><Last_Price>1.39</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.46</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNN</Symbol><CUSIP>83175M205</CUSIP><Open_Price>32.87</Open_Price><High_Price>32.9</High_Price><Low_Price>32.43</Low_Price><Last_Price>32.88</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>152637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNOA</Symbol><CUSIP>83558L303</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNOW</Symbol><CUSIP>833445109</CUSIP><Open_Price>219.9</Open_Price><High_Price>222.85</High_Price><Low_Price>213.96</Low_Price><Last_Price>216.71</Last_Price><Net_Change_in_Price>-2.65</Net_Change_in_Price><Trade_Volume>609584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNOY</Symbol><CUSIP>88636J774</CUSIP><Open_Price>11.99</Open_Price><High_Price>11.99</High_Price><Low_Price>11.98</Low_Price><Last_Price>11.98</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNPE</Symbol><CUSIP>233051143</CUSIP><Open_Price>62.9</Open_Price><High_Price>62.9</High_Price><Low_Price>62.44</Low_Price><Last_Price>62.63</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNPS</Symbol><CUSIP>871607107</CUSIP><Open_Price>0</Open_Price><High_Price>485.12</High_Price><Low_Price>472.08</Low_Price><Last_Price>480.52</Last_Price><Net_Change_in_Price>11</Net_Change_in_Price><Trade_Volume>18841</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>480.08</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>481.01</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNSE</Symbol><CUSIP>81728A207</CUSIP><Open_Price>0</Open_Price><High_Price>11.08</High_Price><Low_Price>9.83</Low_Price><Last_Price>9.83</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>4902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNT</Symbol><CUSIP>81728N100</CUSIP><Open_Price>0</Open_Price><High_Price>4.66</High_Price><Low_Price>4.62</Low_Price><Last_Price>4.62</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNTG</Symbol><CUSIP>G8062B114</CUSIP><Open_Price>0</Open_Price><High_Price>2.08</High_Price><Low_Price>2.08</Low_Price><Last_Price>2.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNTH</Symbol><CUSIP>45259A548</CUSIP><Open_Price>27.58</Open_Price><High_Price>27.58</High_Price><Low_Price>27.52</Low_Price><Last_Price>27.52</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNTI</Symbol><CUSIP>81726A209</CUSIP><Open_Price>0</Open_Price><High_Price>1.11</High_Price><Low_Price>1.1</Low_Price><Last_Price>1.11</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.07</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.15</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNWV</Symbol><CUSIP>80303D305</CUSIP><Open_Price>0</Open_Price><High_Price>30.42</High_Price><Low_Price>30.42</Low_Price><Last_Price>30.42</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.28</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNX</Symbol><CUSIP>87162W100</CUSIP><Open_Price>151</Open_Price><High_Price>153.46</High_Price><Low_Price>150.19</Low_Price><Last_Price>153.43</Last_Price><Net_Change_in_Price>3.2</Net_Change_in_Price><Trade_Volume>219497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SNY</Symbol><CUSIP>80105N105</CUSIP><Open_Price>0</Open_Price><High_Price>48.47</High_Price><Low_Price>48.2</Low_Price><Last_Price>48.21</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>17512</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.2</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>48.27</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SO</Symbol><CUSIP>842587107</CUSIP><Open_Price>87.17</Open_Price><High_Price>87.62</High_Price><Low_Price>86.66</Low_Price><Last_Price>87.18</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1478640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOAR</Symbol><CUSIP>74349W302</CUSIP><Open_Price>.59</Open_Price><High_Price>.59</High_Price><Low_Price>.59</Low_Price><Last_Price>.59</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOBO</Symbol><CUSIP>83671M105</CUSIP><Open_Price>27.46</Open_Price><High_Price>28.03</High_Price><Low_Price>27.34</Low_Price><Last_Price>27.89</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>183979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOBR</Symbol><CUSIP>833592405</CUSIP><Open_Price>0</Open_Price><High_Price>2.2</High_Price><Low_Price>2.07</Low_Price><Last_Price>2.12</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.7</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.55</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOC</Symbol><CUSIP>78574H104</CUSIP><Open_Price>10.69</Open_Price><High_Price>12.29</High_Price><Low_Price>10.29</Low_Price><Last_Price>11.73</Last_Price><Net_Change_in_Price>2.71</Net_Change_in_Price><Trade_Volume>3905704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOCA</Symbol><CUSIP>G82617104</CUSIP><Open_Price>0</Open_Price><High_Price>10.07</High_Price><Low_Price>10.06</Low_Price><Last_Price>10.07</Last_Price><Net_Change_in_Price>10.07</Net_Change_in_Price><Trade_Volume>603</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.06</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOCAW</Symbol><CUSIP>G82617112</CUSIP><Open_Price>0</Open_Price><High_Price>.27</High_Price><Low_Price>.27</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOCL</Symbol><CUSIP>37950E416</CUSIP><Open_Price>0</Open_Price><High_Price>56.75</High_Price><Low_Price>56.73</Low_Price><Last_Price>56.75</Last_Price><Net_Change_in_Price>56.75</Net_Change_in_Price><Trade_Volume>770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>54.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>58.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOFI</Symbol><CUSIP>83406F102</CUSIP><Open_Price>0</Open_Price><High_Price>27.5</High_Price><Low_Price>25.8</Low_Price><Last_Price>27.48</Last_Price><Net_Change_in_Price>1.29</Net_Change_in_Price><Trade_Volume>724928</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.47</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>27.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOFR</Symbol><CUSIP>032108672</CUSIP><Open_Price>100.16</Open_Price><High_Price>100.16</High_Price><Low_Price>100.16</Low_Price><Last_Price>100.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>32</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOFX</Symbol><CUSIP>88636R545</CUSIP><Open_Price>0</Open_Price><High_Price>31.15</High_Price><Low_Price>28.66</Low_Price><Last_Price>31.05</Last_Price><Net_Change_in_Price>2.04</Net_Change_in_Price><Trade_Volume>4144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.11</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>31.49</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOGP</Symbol><CUSIP>53933L203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>9.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>13.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOHO</Symbol><CUSIP>83600C103</CUSIP><Open_Price>0</Open_Price><High_Price>2.15</High_Price><Low_Price>2.14</Low_Price><Last_Price>2.14</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOHOO</Symbol><CUSIP>83600C400</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/18/2025</Last_Trade_Date><Closing_Bid_Price>14.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.01</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOHU</Symbol><CUSIP>83410S108</CUSIP><Open_Price>0</Open_Price><High_Price>15.91</High_Price><Low_Price>15.89</Low_Price><Last_Price>15.89</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1542</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOJC</Symbol><CUSIP>842587404</CUSIP><Open_Price>21.7</Open_Price><High_Price>21.87</High_Price><Low_Price>21.7</Low_Price><Last_Price>21.86</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>8393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOJD</Symbol><CUSIP>842587800</CUSIP><Open_Price>20.31</Open_Price><High_Price>20.51</High_Price><Low_Price>20.31</Low_Price><Last_Price>20.49</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>22413</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOJE</Symbol><CUSIP>842587883</CUSIP><Open_Price>17.8</Open_Price><High_Price>18</High_Price><Low_Price>17.8</Low_Price><Last_Price>18</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>31303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOJF</Symbol><CUSIP>842587867</CUSIP><Open_Price>25.45</Open_Price><High_Price>25.62</High_Price><Low_Price>25.45</Low_Price><Last_Price>25.61</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>15936</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOLC</Symbol><CUSIP>13722V101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>25.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.48</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOLS</Symbol><CUSIP>83443Q103</CUSIP><Open_Price>0</Open_Price><High_Price>49.29</High_Price><Low_Price>48.29</Low_Price><Last_Price>49.28</Last_Price><Net_Change_in_Price>.7</Net_Change_in_Price><Trade_Volume>10322</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>49.62</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOLT</Symbol><CUSIP>92864M830</CUSIP><Open_Price>0</Open_Price><High_Price>7.24</High_Price><Low_Price>6.67</Low_Price><Last_Price>7.13</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>692142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.1</Closing_Bid_Price><Closing_Bid_Size>2600</Closing_Bid_Size><Closing_Ask_Price>7.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOLV</Symbol><CUSIP>83444M101</CUSIP><Open_Price>79.24</Open_Price><High_Price>79.37</High_Price><Low_Price>78.5</Low_Price><Last_Price>79.02</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>209781</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOLZ</Symbol><CUSIP>92864M822</CUSIP><Open_Price>0</Open_Price><High_Price>13.55</High_Price><Low_Price>13.02</Low_Price><Last_Price>13.44</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>216448</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.43</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>13.45</Closing_Ask_Price><Closing_Ask_Size>2800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOMN</Symbol><CUSIP>842587842</CUSIP><Open_Price>50.11</Open_Price><High_Price>50.11</High_Price><Low_Price>49.66</Low_Price><Last_Price>49.79</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>2364</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SON</Symbol><CUSIP>835495102</CUSIP><Open_Price>43.64</Open_Price><High_Price>44.66</High_Price><Low_Price>43.37</Low_Price><Last_Price>44.37</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>239579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SONM</Symbol><CUSIP>83548F408</CUSIP><Open_Price>0</Open_Price><High_Price>2.87</High_Price><Low_Price>2.83</Low_Price><Last_Price>2.83</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.72</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SONO</Symbol><CUSIP>83570H108</CUSIP><Open_Price>0</Open_Price><High_Price>17.83</High_Price><Low_Price>17.34</Low_Price><Last_Price>17.49</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>26628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.32</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.63</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SONY</Symbol><CUSIP>835699307</CUSIP><Open_Price>25.9</Open_Price><High_Price>25.95</High_Price><Low_Price>25.68</Low_Price><Last_Price>25.88</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>716927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOPA</Symbol><CUSIP>83370P201</CUSIP><Open_Price>0</Open_Price><High_Price>4.39</High_Price><Low_Price>3.43</Low_Price><Last_Price>3.54</Last_Price><Net_Change_in_Price>-.3</Net_Change_in_Price><Trade_Volume>30814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.43</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOPH</Symbol><CUSIP>H82027105</CUSIP><Open_Price>0</Open_Price><High_Price>4.66</High_Price><Low_Price>4.63</Low_Price><Last_Price>4.66</Last_Price><Net_Change_in_Price>4.66</Net_Change_in_Price><Trade_Volume>761</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.42</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.72</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOR</Symbol><CUSIP>836144303</CUSIP><Open_Price>46.02</Open_Price><High_Price>46.48</High_Price><Low_Price>46.02</Low_Price><Last_Price>46.48</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>2170</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOS</Symbol><CUSIP>G8274W104</CUSIP><Open_Price>1.42</Open_Price><High_Price>1.5</High_Price><Low_Price>1.42</Low_Price><Last_Price>1.5</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>711</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOUL</Symbol><CUSIP>G82745103</CUSIP><Open_Price>10.17</Open_Price><High_Price>10.17</High_Price><Low_Price>10.15</Low_Price><Last_Price>10.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOUL RT</Symbol><CUSIP>G82745137</CUSIP><Open_Price>.18</Open_Price><High_Price>.2</High_Price><Low_Price>.18</Low_Price><Last_Price>.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOUN</Symbol><CUSIP>836100107</CUSIP><Open_Price>0</Open_Price><High_Price>10.63</High_Price><Low_Price>10.15</Low_Price><Last_Price>10.6</Last_Price><Net_Change_in_Price>.64</Net_Change_in_Price><Trade_Volume>463288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.59</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>10.63</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOUNW</Symbol><CUSIP>836100115</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.38</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOUX</Symbol><CUSIP>88636R156</CUSIP><Open_Price>0</Open_Price><High_Price>12.28</High_Price><Low_Price>11.26</Low_Price><Last_Price>12.28</Last_Price><Net_Change_in_Price>12.28</Net_Change_in_Price><Trade_Volume>1252</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOVF</Symbol><CUSIP>210322202</CUSIP><Open_Price>29.28</Open_Price><High_Price>29.28</High_Price><Low_Price>29.23</Low_Price><Last_Price>29.23</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOXL</Symbol><CUSIP>25459W458</CUSIP><Open_Price>45.14</Open_Price><High_Price>48.09</High_Price><Low_Price>45.1</Low_Price><Last_Price>47.25</Last_Price><Net_Change_in_Price>5.19</Net_Change_in_Price><Trade_Volume>2859217</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOXQ</Symbol><CUSIP>46138G615</CUSIP><Open_Price>0</Open_Price><High_Price>58.38</High_Price><Low_Price>57.36</Low_Price><Last_Price>57.97</Last_Price><Net_Change_in_Price>2.17</Net_Change_in_Price><Trade_Volume>58721</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>57.86</Closing_Bid_Price><Closing_Bid_Size>2700</Closing_Bid_Size><Closing_Ask_Price>58.1</Closing_Ask_Price><Closing_Ask_Size>2700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOXS</Symbol><CUSIP>25460G112</CUSIP><Open_Price>2.9</Open_Price><High_Price>2.9</High_Price><Low_Price>2.7</Low_Price><Last_Price>2.75</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>7585127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SOXX</Symbol><CUSIP>464287523</CUSIP><Open_Price>0</Open_Price><High_Price>315.81</High_Price><Low_Price>308.92</Low_Price><Last_Price>313.85</Last_Price><Net_Change_in_Price>12.72</Net_Change_in_Price><Trade_Volume>201487</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>313.75</Closing_Bid_Price><Closing_Bid_Size>480</Closing_Bid_Size><Closing_Ask_Price>313.99</Closing_Ask_Price><Closing_Ask_Size>480</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPAB</Symbol><CUSIP>78464A649</CUSIP><Open_Price>25.78</Open_Price><High_Price>25.78</High_Price><Low_Price>25.74</Low_Price><Last_Price>25.75</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>60374</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPAI</Symbol><CUSIP>78642D101</CUSIP><Open_Price>0</Open_Price><High_Price>4.17</High_Price><Low_Price>3.85</Low_Price><Last_Price>4.17</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>3520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.03</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.34</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPAQ</Symbol><CUSIP>53656G555</CUSIP><Open_Price>0</Open_Price><High_Price>108.25</High_Price><Low_Price>108.25</Low_Price><Last_Price>108.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>89.51</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>92.93</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPB</Symbol><CUSIP>84790A105</CUSIP><Open_Price>59.36</Open_Price><High_Price>60.39</High_Price><Low_Price>58.99</Low_Price><Last_Price>60.04</Last_Price><Net_Change_in_Price>.96</Net_Change_in_Price><Trade_Volume>84444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPBC</Symbol><CUSIP>82889N848</CUSIP><Open_Price>0</Open_Price><High_Price>44.43</High_Price><Low_Price>44.43</Low_Price><Last_Price>44.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>44.5</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>45.39</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPBO</Symbol><CUSIP>78464A144</CUSIP><Open_Price>29.33</Open_Price><High_Price>29.33</High_Price><Low_Price>29.3</Low_Price><Last_Price>29.32</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>14860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPCB</Symbol><CUSIP>M87095309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPCE</Symbol><CUSIP>92766K403</CUSIP><Open_Price>3.27</Open_Price><High_Price>3.34</High_Price><Low_Price>3.17</Low_Price><Last_Price>3.29</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>628234</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPCT</Symbol><CUSIP>90214Q477</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>25.53</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>25.58</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPDN</Symbol><CUSIP>25460E869</CUSIP><Open_Price>9.4</Open_Price><High_Price>9.46</High_Price><Low_Price>9.37</Low_Price><Last_Price>9.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>484780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPDW</Symbol><CUSIP>78463X889</CUSIP><Open_Price>44.89</Open_Price><High_Price>44.94</High_Price><Low_Price>44.71</Low_Price><Last_Price>44.94</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>262237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPE</Symbol><CUSIP>84741T104</CUSIP><Open_Price>14.82</Open_Price><High_Price>14.82</High_Price><Low_Price>14.73</Low_Price><Last_Price>14.75</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>3305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPE PRC</Symbol><CUSIP>84741T401</CUSIP><Open_Price>24.73</Open_Price><High_Price>24.93</High_Price><Low_Price>24.72</Low_Price><Last_Price>24.93</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>728</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPEGR</Symbol><CUSIP>G8192J136</CUSIP><Open_Price>0</Open_Price><High_Price>.25</High_Price><Low_Price>.25</Low_Price><Last_Price>.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/20/2025</Last_Trade_Date><Closing_Bid_Price>.2</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPEM</Symbol><CUSIP>78463X509</CUSIP><Open_Price>47.59</Open_Price><High_Price>47.8</High_Price><Low_Price>47.54</Low_Price><Last_Price>47.79</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>82036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPEU</Symbol><CUSIP>78463X103</CUSIP><Open_Price>0</Open_Price><High_Price>52.26</High_Price><Low_Price>52.26</Low_Price><Last_Price>52.26</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>38</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPFF</Symbol><CUSIP>37950E333</CUSIP><Open_Price>9.39</Open_Price><High_Price>9.39</High_Price><Low_Price>9.39</Low_Price><Last_Price>9.39</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPFI</Symbol><CUSIP>83946P107</CUSIP><Open_Price>0</Open_Price><High_Price>38.22</High_Price><Low_Price>38.21</Low_Price><Last_Price>38.22</Last_Price><Net_Change_in_Price>-.61</Net_Change_in_Price><Trade_Volume>1499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>38.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPG</Symbol><CUSIP>828806109</CUSIP><Open_Price>184.47</Open_Price><High_Price>185.43</High_Price><Low_Price>182.96</Low_Price><Last_Price>183.97</Last_Price><Net_Change_in_Price>-1.14</Net_Change_in_Price><Trade_Volume>314782</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPG PRJ</Symbol><CUSIP>828806885</CUSIP><Open_Price>53.42</Open_Price><High_Price>53.42</High_Price><Low_Price>53.42</Low_Price><Last_Price>53.42</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPGI</Symbol><CUSIP>78409V104</CUSIP><Open_Price>521.81</Open_Price><High_Price>524.52</High_Price><Low_Price>511.31</Low_Price><Last_Price>512.66</Last_Price><Net_Change_in_Price>-9.93</Net_Change_in_Price><Trade_Volume>526546</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPGM</Symbol><CUSIP>78463X475</CUSIP><Open_Price>77.39</Open_Price><High_Price>77.39</High_Price><Low_Price>76.96</Low_Price><Last_Price>77.16</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>1748</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPGP</Symbol><CUSIP>46137V431</CUSIP><Open_Price>0</Open_Price><High_Price>115.1</High_Price><Low_Price>115.09</Low_Price><Last_Price>115.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>226</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPH</Symbol><CUSIP>864482104</CUSIP><Open_Price>18.5</Open_Price><High_Price>18.69</High_Price><Low_Price>18.38</Low_Price><Last_Price>18.69</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>18626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPHB</Symbol><CUSIP>46138E370</CUSIP><Open_Price>118.34</Open_Price><High_Price>119.21</High_Price><Low_Price>118.1</Low_Price><Last_Price>119.02</Last_Price><Net_Change_in_Price>2.07</Net_Change_in_Price><Trade_Volume>7025</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPHD</Symbol><CUSIP>46138E362</CUSIP><Open_Price>47.96</Open_Price><High_Price>48.4</High_Price><Low_Price>47.64</Low_Price><Last_Price>48.22</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>4142</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPHL</Symbol><CUSIP>G83761117</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.29</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>2.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPHQ</Symbol><CUSIP>46137V241</CUSIP><Open_Price>75.42</Open_Price><High_Price>75.48</High_Price><Low_Price>75.01</Low_Price><Last_Price>75.41</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>28515</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPHR</Symbol><CUSIP>55826T102</CUSIP><Open_Price>94.69</Open_Price><High_Price>94.99</High_Price><Low_Price>91.09</Low_Price><Last_Price>94.3</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>177930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPHY</Symbol><CUSIP>78468R606</CUSIP><Open_Price>23.68</Open_Price><High_Price>23.69</High_Price><Low_Price>23.66</Low_Price><Last_Price>23.68</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>122752</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPIB</Symbol><CUSIP>78464A375</CUSIP><Open_Price>33.83</Open_Price><High_Price>33.83</High_Price><Low_Price>33.8</Low_Price><Last_Price>33.82</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>68313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPIN</Symbol><CUSIP>78470P838</CUSIP><Open_Price>32.39</Open_Price><High_Price>32.39</High_Price><Low_Price>32.39</Low_Price><Last_Price>32.39</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPIP</Symbol><CUSIP>78464A656</CUSIP><Open_Price>25.96</Open_Price><High_Price>25.96</High_Price><Low_Price>25.94</Low_Price><Last_Price>25.94</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPIR</Symbol><CUSIP>848560306</CUSIP><Open_Price>7.65</Open_Price><High_Price>7.85</High_Price><Low_Price>7.41</Low_Price><Last_Price>7.81</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>164519</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPIT</Symbol><CUSIP>74933W114</CUSIP><Open_Price>0</Open_Price><High_Price>26.33</High_Price><Low_Price>26.33</Low_Price><Last_Price>26.33</Last_Price><Net_Change_in_Price>26.33</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPLB</Symbol><CUSIP>78464A367</CUSIP><Open_Price>22.61</Open_Price><High_Price>22.61</High_Price><Low_Price>22.53</Low_Price><Last_Price>22.56</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>63720</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPLV</Symbol><CUSIP>46138E354</CUSIP><Open_Price>71.23</Open_Price><High_Price>71.41</High_Price><Low_Price>70.77</Low_Price><Last_Price>71.21</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>103015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPMA</Symbol><CUSIP>83617A207</CUSIP><Open_Price>25.18</Open_Price><High_Price>25.18</High_Price><Low_Price>25.16</Low_Price><Last_Price>25.16</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPMB</Symbol><CUSIP>78464A383</CUSIP><Open_Price>22.44</Open_Price><High_Price>22.44</High_Price><Low_Price>22.4</Low_Price><Last_Price>22.4</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>4306</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPMC</Symbol><CUSIP>83617A108</CUSIP><Open_Price>13.76</Open_Price><High_Price>13.77</High_Price><Low_Price>13.7</Low_Price><Last_Price>13.71</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>4760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPMD</Symbol><CUSIP>78464A847</CUSIP><Open_Price>57.99</Open_Price><High_Price>58.8</High_Price><Low_Price>57.98</Low_Price><Last_Price>58.69</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>87754</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPME</Symbol><CUSIP>83617A306</CUSIP><Open_Price>25.25</Open_Price><High_Price>25.25</High_Price><Low_Price>25.23</Low_Price><Last_Price>25.23</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>322</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPMO</Symbol><CUSIP>46138E339</CUSIP><Open_Price>120.15</Open_Price><High_Price>120.22</High_Price><Low_Price>119.06</Low_Price><Last_Price>119.61</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>98049</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPNT</Symbol><CUSIP>G8192H106</CUSIP><Open_Price>21.85</Open_Price><High_Price>21.85</High_Price><Low_Price>21.03</Low_Price><Last_Price>21.07</Last_Price><Net_Change_in_Price>-.82</Net_Change_in_Price><Trade_Volume>202742</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPNT PRB</Symbol><CUSIP>G8192H155</CUSIP><Open_Price>25.26</Open_Price><High_Price>25.33</High_Price><Low_Price>25.26</Low_Price><Last_Price>25.3</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>667</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPOG</Symbol><CUSIP>88340C750</CUSIP><Open_Price>0</Open_Price><High_Price>12.36</High_Price><Low_Price>12.36</Low_Price><Last_Price>12.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>11.81</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>12.04</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPOK</Symbol><CUSIP>84863T106</CUSIP><Open_Price>0</Open_Price><High_Price>13.13</High_Price><Low_Price>12.99</Low_Price><Last_Price>12.99</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>2485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPOT</Symbol><CUSIP>L8681T102</CUSIP><Open_Price>583.66</Open_Price><High_Price>584.37</High_Price><Low_Price>570.96</Low_Price><Last_Price>575</Last_Price><Net_Change_in_Price>-5.71</Net_Change_in_Price><Trade_Volume>265796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPPP</Symbol><CUSIP>85207Q104</CUSIP><Open_Price>17.51</Open_Price><High_Price>17.53</High_Price><Low_Price>17.17</Low_Price><Last_Price>17.35</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>22896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPRB</Symbol><CUSIP>85209E208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>54</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>87.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>92.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPRC</Symbol><CUSIP>M82618121</CUSIP><Open_Price>0</Open_Price><High_Price>1.42</High_Price><Low_Price>1.33</Low_Price><Last_Price>1.42</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>4650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPRO</Symbol><CUSIP>84833T103</CUSIP><Open_Price>0</Open_Price><High_Price>2.37</High_Price><Low_Price>2.31</Low_Price><Last_Price>2.35</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>5973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.31</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>2.37</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPRU</Symbol><CUSIP>9837FR209</CUSIP><Open_Price>5.13</Open_Price><High_Price>5.44</High_Price><Low_Price>4.99</Low_Price><Last_Price>5.3</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>6662</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPRX</Symbol><CUSIP>53656F383</CUSIP><Open_Price>0</Open_Price><High_Price>40.37</High_Price><Low_Price>39.8</Low_Price><Last_Price>40.37</Last_Price><Net_Change_in_Price>1.89</Net_Change_in_Price><Trade_Volume>8974</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.28</Closing_Bid_Price><Closing_Bid_Size>3900</Closing_Bid_Size><Closing_Ask_Price>40.42</Closing_Ask_Price><Closing_Ask_Size>3900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPRY</Symbol><CUSIP>82835W108</CUSIP><Open_Price>0</Open_Price><High_Price>11.72</High_Price><Low_Price>11.45</Low_Price><Last_Price>11.5</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>33212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.37</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>11.6</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPSB</Symbol><CUSIP>78464A474</CUSIP><Open_Price>30.21</Open_Price><High_Price>30.22</High_Price><Low_Price>30.21</Low_Price><Last_Price>30.22</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPSC</Symbol><CUSIP>78463M107</CUSIP><Open_Price>0</Open_Price><High_Price>89.28</High_Price><Low_Price>87.84</Low_Price><Last_Price>87.84</Last_Price><Net_Change_in_Price>-1.36</Net_Change_in_Price><Trade_Volume>10423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>87.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>88.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPSK</Symbol><CUSIP>886364702</CUSIP><Open_Price>18.27</Open_Price><High_Price>18.27</High_Price><Low_Price>18.26</Low_Price><Last_Price>18.27</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>627</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPSM</Symbol><CUSIP>78468R853</CUSIP><Open_Price>47.02</Open_Price><High_Price>47.4</High_Price><Low_Price>46.73</Low_Price><Last_Price>47.3</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>23766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPT</Symbol><CUSIP>85209W109</CUSIP><Open_Price>0</Open_Price><High_Price>11.01</High_Price><Low_Price>10.36</Low_Price><Last_Price>10.36</Last_Price><Net_Change_in_Price>-.92</Net_Change_in_Price><Trade_Volume>12559</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.26</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>10.48</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPTB</Symbol><CUSIP>78468R457</CUSIP><Open_Price>30.48</Open_Price><High_Price>30.48</High_Price><Low_Price>30.44</Low_Price><Last_Price>30.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>70</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPTE</Symbol><CUSIP>84612A101</CUSIP><Open_Price>35.61</Open_Price><High_Price>35.61</High_Price><Low_Price>35.61</Low_Price><Last_Price>35.61</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>160</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPTI</Symbol><CUSIP>78464A672</CUSIP><Open_Price>28.86</Open_Price><High_Price>28.86</High_Price><Low_Price>28.83</Low_Price><Last_Price>28.83</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>31533</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPTL</Symbol><CUSIP>78464A664</CUSIP><Open_Price>26.5</Open_Price><High_Price>26.5</High_Price><Low_Price>26.41</Low_Price><Last_Price>26.43</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>77403</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPTM</Symbol><CUSIP>78464A805</CUSIP><Open_Price>82.99</Open_Price><High_Price>83.08</High_Price><Low_Price>82.33</Low_Price><Last_Price>82.72</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>22593</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPTS</Symbol><CUSIP>78468R101</CUSIP><Open_Price>29.28</Open_Price><High_Price>29.28</High_Price><Low_Price>29.28</Low_Price><Last_Price>29.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>23055</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPUS</Symbol><CUSIP>886364801</CUSIP><Open_Price>51.49</Open_Price><High_Price>51.7</High_Price><Low_Price>50.97</Low_Price><Last_Price>51.21</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>51182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPUU</Symbol><CUSIP>25459Y165</CUSIP><Open_Price>187.05</Open_Price><High_Price>187.05</High_Price><Low_Price>187.05</Low_Price><Last_Price>187.05</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>44</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPVM</Symbol><CUSIP>46137V423</CUSIP><Open_Price>68.31</Open_Price><High_Price>68.31</High_Price><Low_Price>68.31</Low_Price><Last_Price>68.31</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPWH</Symbol><CUSIP>84920Y106</CUSIP><Open_Price>0</Open_Price><High_Price>1.47</High_Price><Low_Price>1.43</Low_Price><Last_Price>1.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4742</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.42</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.5</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPWR</Symbol><CUSIP>20460L104</CUSIP><Open_Price>0</Open_Price><High_Price>1.68</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>26935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.61</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>1.68</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPXC</Symbol><CUSIP>78473E103</CUSIP><Open_Price>201.64</Open_Price><High_Price>203.85</High_Price><Low_Price>198.85</Low_Price><Last_Price>203.26</Last_Price><Net_Change_in_Price>3.2</Net_Change_in_Price><Trade_Volume>76891</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPXL</Symbol><CUSIP>25459W862</CUSIP><Open_Price>224</Open_Price><High_Price>225.2</High_Price><Low_Price>218.59</Low_Price><Last_Price>221.59</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>20327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPXS</Symbol><CUSIP>25460E190</CUSIP><Open_Price>34.95</Open_Price><High_Price>35.82</High_Price><Low_Price>34.75</Low_Price><Last_Price>35.31</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>343757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPXU</Symbol><CUSIP>74350P659</CUSIP><Open_Price>48.95</Open_Price><High_Price>50.24</High_Price><Low_Price>48.73</Low_Price><Last_Price>49.5</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>264412</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPXV</Symbol><CUSIP>74347B565</CUSIP><Open_Price>74.44</Open_Price><High_Price>74.44</High_Price><Low_Price>74.44</Low_Price><Last_Price>74.44</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPXX</Symbol><CUSIP>6706EW100</CUSIP><Open_Price>18.08</Open_Price><High_Price>18.08</High_Price><Low_Price>18.01</Low_Price><Last_Price>18.02</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPY</Symbol><CUSIP>78462F103</CUSIP><Open_Price>685.58</Open_Price><High_Price>686.86</High_Price><Low_Price>679.82</Low_Price><Last_Price>683.17</Last_Price><Net_Change_in_Price>1.32</Net_Change_in_Price><Trade_Volume>2893776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYD</Symbol><CUSIP>78468R788</CUSIP><Open_Price>43.32</Open_Price><High_Price>43.76</High_Price><Low_Price>42.98</Low_Price><Last_Price>43.59</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>48836</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYG</Symbol><CUSIP>78464A409</CUSIP><Open_Price>107.68</Open_Price><High_Price>108.12</High_Price><Low_Price>106.19</Low_Price><Last_Price>106.78</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>351133</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYI</Symbol><CUSIP>78433H303</CUSIP><Open_Price>52.71</Open_Price><High_Price>52.78</High_Price><Low_Price>52.4</Low_Price><Last_Price>52.58</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>143068</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYM</Symbol><CUSIP>78464A854</CUSIP><Open_Price>80.68</Open_Price><High_Price>80.8</High_Price><Low_Price>80</Low_Price><Last_Price>80.39</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>715339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYT</Symbol><CUSIP>88636J568</CUSIP><Open_Price>17.46</Open_Price><High_Price>17.46</High_Price><Low_Price>17.46</Low_Price><Last_Price>17.46</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYU</Symbol><CUSIP>063679567</CUSIP><Open_Price>55.95</Open_Price><High_Price>56.3</High_Price><Low_Price>54.38</Low_Price><Last_Price>55.13</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>4430</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYV</Symbol><CUSIP>78464A508</CUSIP><Open_Price>56.88</Open_Price><High_Price>57.06</High_Price><Low_Price>56.65</Low_Price><Last_Price>56.96</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>104463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SPYX</Symbol><CUSIP>78468R796</CUSIP><Open_Price>56.43</Open_Price><High_Price>56.43</High_Price><Low_Price>56.43</Low_Price><Last_Price>56.43</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SQFT</Symbol><CUSIP>74102L501</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>2.72</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.26</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SQFTP</Symbol><CUSIP>74102L402</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SQM</Symbol><CUSIP>833635105</CUSIP><Open_Price>70.09</Open_Price><High_Price>70.6</High_Price><Low_Price>68.52</Low_Price><Last_Price>69.73</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>147754</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SQNS</Symbol><CUSIP>817323405</CUSIP><Open_Price>4.6</Open_Price><High_Price>4.92</High_Price><Low_Price>4.6</Low_Price><Last_Price>4.82</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>24161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SQQQ</Symbol><CUSIP>74350P675</CUSIP><Open_Price>0</Open_Price><High_Price>69.96</High_Price><Low_Price>65.74</Low_Price><Last_Price>68.99</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>2504194</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.97</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SR</Symbol><CUSIP>84857L101</CUSIP><Open_Price>82.42</Open_Price><High_Price>83.37</High_Price><Low_Price>82.1</Low_Price><Last_Price>83.21</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>119809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SR PRA</Symbol><CUSIP>84857L309</CUSIP><Open_Price>24.09</Open_Price><High_Price>24.2</High_Price><Low_Price>24.09</Low_Price><Last_Price>24.2</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>5556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRAD</Symbol><CUSIP>H8088L103</CUSIP><Open_Price>0</Open_Price><High_Price>23.53</High_Price><Low_Price>22.69</Low_Price><Last_Price>23.26</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>27738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.14</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>23.5</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRBK</Symbol><CUSIP>85227J106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-15.74</Net_Change_in_Price><Trade_Volume>113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRCE</Symbol><CUSIP>336901103</CUSIP><Open_Price>0</Open_Price><High_Price>62.68</High_Price><Low_Price>62.11</Low_Price><Last_Price>62.48</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>6605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>62.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRE</Symbol><CUSIP>816851109</CUSIP><Open_Price>88.72</Open_Price><High_Price>89.91</High_Price><Low_Price>87.85</Low_Price><Last_Price>89.71</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>655184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SREA</Symbol><CUSIP>816851604</CUSIP><Open_Price>22.26</Open_Price><High_Price>22.38</High_Price><Low_Price>22.23</Low_Price><Last_Price>22.36</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>13333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRET</Symbol><CUSIP>37960A651</CUSIP><Open_Price>0</Open_Price><High_Price>21.91</High_Price><Low_Price>21.91</Low_Price><Last_Price>21.91</Last_Price><Net_Change_in_Price>21.91</Net_Change_in_Price><Trade_Volume>116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRFM</Symbol><CUSIP>868927203</CUSIP><Open_Price>2.04</Open_Price><High_Price>2.43</High_Price><Low_Price>2</Low_Price><Last_Price>2.39</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>2147856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRG</Symbol><CUSIP>81752R100</CUSIP><Open_Price>3.25</Open_Price><High_Price>3.42</High_Price><Low_Price>3.25</Low_Price><Last_Price>3.4</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>19295</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRG PRA</Symbol><CUSIP>81752R308</CUSIP><Open_Price>23.92</Open_Price><High_Price>24</High_Price><Low_Price>23.92</Low_Price><Last_Price>24</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>845</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRI</Symbol><CUSIP>86183P102</CUSIP><Open_Price>5.85</Open_Price><High_Price>6</High_Price><Low_Price>5.83</Low_Price><Last_Price>5.97</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>81473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRL</Symbol><CUSIP>G7T96K107</CUSIP><Open_Price>8.56</Open_Price><High_Price>8.86</High_Price><Low_Price>8.1</Low_Price><Last_Price>8.15</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>2973</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRLN</Symbol><CUSIP>78467V608</CUSIP><Open_Price>41.28</Open_Price><High_Price>41.3</High_Price><Low_Price>41.26</Low_Price><Last_Price>41.29</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>26777</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRPT</Symbol><CUSIP>803607100</CUSIP><Open_Price>0</Open_Price><High_Price>21.97</High_Price><Low_Price>21.21</Low_Price><Last_Price>21.26</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>16763</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRPU</Symbol><CUSIP>46092D426</CUSIP><Open_Price>14.98</Open_Price><High_Price>14.98</High_Price><Low_Price>14.98</Low_Price><Last_Price>14.98</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRRK</Symbol><CUSIP>80706P103</CUSIP><Open_Price>0</Open_Price><High_Price>43.15</High_Price><Low_Price>42.04</Low_Price><Last_Price>42.73</Last_Price><Net_Change_in_Price>-1.37</Net_Change_in_Price><Trade_Volume>10237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>42.32</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>43.17</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRS</Symbol><CUSIP>74347G143</CUSIP><Open_Price>49.67</Open_Price><High_Price>49.67</High_Price><Low_Price>49.34</Low_Price><Last_Price>49.34</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRTA</Symbol><CUSIP>092667104</CUSIP><Open_Price>0</Open_Price><High_Price>4.95</High_Price><Low_Price>4.75</Low_Price><Last_Price>4.93</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>14680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.88</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>4.98</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRTS</Symbol><CUSIP>81728J109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.9</Net_Change_in_Price><Trade_Volume>108</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRTY</Symbol><CUSIP>74350P642</CUSIP><Open_Price>41.79</Open_Price><High_Price>42.65</High_Price><Low_Price>41.03</Low_Price><Last_Price>41.17</Last_Price><Net_Change_in_Price>-1.26</Net_Change_in_Price><Trade_Volume>145824</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRV</Symbol><CUSIP>231631300</CUSIP><Open_Price>39.35</Open_Price><High_Price>40.21</High_Price><Low_Price>39.35</Low_Price><Last_Price>40.2</Last_Price><Net_Change_in_Price>1.15</Net_Change_in_Price><Trade_Volume>15464</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRVR</Symbol><CUSIP>69374H741</CUSIP><Open_Price>28.67</Open_Price><High_Price>28.67</High_Price><Low_Price>28.64</Low_Price><Last_Price>28.64</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRXH</Symbol><CUSIP>08771Y402</CUSIP><Open_Price>.23</Open_Price><High_Price>.24</High_Price><Low_Price>.22</Low_Price><Last_Price>.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>50084</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SRZN</Symbol><CUSIP>86889P208</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSB</Symbol><CUSIP>84472E102</CUSIP><Open_Price>94.01</Open_Price><High_Price>94.66</High_Price><Low_Price>92.88</Low_Price><Last_Price>94.23</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>126395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSBI</Symbol><CUSIP>866264203</CUSIP><Open_Price>0</Open_Price><High_Price>11.55</High_Price><Low_Price>11.55</Low_Price><Last_Price>11.55</Last_Price><Net_Change_in_Price>11.55</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSD</Symbol><CUSIP>829073105</CUSIP><Open_Price>162.5</Open_Price><High_Price>165.74</High_Price><Low_Price>162.5</Low_Price><Last_Price>164.72</Last_Price><Net_Change_in_Price>3.25</Net_Change_in_Price><Trade_Volume>48864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSFI</Symbol><CUSIP>86280R860</CUSIP><Open_Price>21.45</Open_Price><High_Price>21.45</High_Price><Low_Price>21.45</Low_Price><Last_Price>21.45</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>1182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSG</Symbol><CUSIP>74350P584</CUSIP><Open_Price>29.07</Open_Price><High_Price>29.37</High_Price><Low_Price>29.07</Low_Price><Last_Price>29.37</Last_Price><Net_Change_in_Price>-.99</Net_Change_in_Price><Trade_Volume>473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSII</Symbol><CUSIP>05453U203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.58</Net_Change_in_Price><Trade_Volume>16</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSK</Symbol><CUSIP>26923N249</CUSIP><Open_Price>19.81</Open_Price><High_Price>20.2</High_Price><Low_Price>19.81</Low_Price><Last_Price>20.18</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>4439</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSKN</Symbol><CUSIP>86272A305</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.27</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.11</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSL</Symbol><CUSIP>803866300</CUSIP><Open_Price>6.5</Open_Price><High_Price>6.69</High_Price><Low_Price>6.39</Low_Price><Last_Price>6.66</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>369243</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSM</Symbol><CUSIP>N81409125</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>5.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.52</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSNC</Symbol><CUSIP>78467J100</CUSIP><Open_Price>0</Open_Price><High_Price>87.43</High_Price><Low_Price>85.21</Low_Price><Last_Price>85.63</Last_Price><Net_Change_in_Price>-1.8</Net_Change_in_Price><Trade_Volume>11345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>85.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>85.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSO</Symbol><CUSIP>74347R107</CUSIP><Open_Price>58.57</Open_Price><High_Price>58.71</High_Price><Low_Price>57.64</Low_Price><Last_Price>58.1</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>41422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSP</Symbol><CUSIP>811054402</CUSIP><Open_Price>0</Open_Price><High_Price>4.05</High_Price><Low_Price>3.95</Low_Price><Last_Price>3.96</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>19472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.92</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>4</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSRM</Symbol><CUSIP>784730103</CUSIP><Open_Price>0</Open_Price><High_Price>22.4</High_Price><Low_Price>20.84</Low_Price><Last_Price>21.54</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>117744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.31</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>21.7</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSSS</Symbol><CUSIP>86887Q109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-9.52</Net_Change_in_Price><Trade_Volume>266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSSSL</Symbol><CUSIP>86887Q208</CUSIP><Open_Price>0</Open_Price><High_Price>24.85</High_Price><Low_Price>24.82</Low_Price><Last_Price>24.82</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>24.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SST</Symbol><CUSIP>87200P208</CUSIP><Open_Price>3.95</Open_Price><High_Price>4.42</High_Price><Low_Price>3.95</Low_Price><Last_Price>4.28</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>2993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSTI</Symbol><CUSIP>82536T107</CUSIP><Open_Price>0</Open_Price><High_Price>7.97</High_Price><Low_Price>7.63</Low_Price><Last_Price>7.77</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSTK</Symbol><CUSIP>825690100</CUSIP><Open_Price>19.2</Open_Price><High_Price>19.27</High_Price><Low_Price>18.64</Low_Price><Last_Price>18.69</Last_Price><Net_Change_in_Price>-.41</Net_Change_in_Price><Trade_Volume>42263</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSUS</Symbol><CUSIP>86280R803</CUSIP><Open_Price>48.83</Open_Price><High_Price>48.83</High_Price><Low_Price>48.83</Low_Price><Last_Price>48.83</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>251</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SSYS</Symbol><CUSIP>M85548101</CUSIP><Open_Price>0</Open_Price><High_Price>9.01</High_Price><Low_Price>8.79</Low_Price><Last_Price>9.01</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>4646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.93</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>9.1</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ST</Symbol><CUSIP>G8060N102</CUSIP><Open_Price>33.13</Open_Price><High_Price>34.98</High_Price><Low_Price>33.13</Low_Price><Last_Price>34.89</Last_Price><Net_Change_in_Price>1.6</Net_Change_in_Price><Trade_Volume>500323</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STAA</Symbol><CUSIP>852312305</CUSIP><Open_Price>0</Open_Price><High_Price>23.6</High_Price><Low_Price>23.18</Low_Price><Last_Price>23.58</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>5751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.36</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>23.78</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STAG</Symbol><CUSIP>85254J102</CUSIP><Open_Price>36.68</Open_Price><High_Price>37.07</High_Price><Low_Price>36.45</Low_Price><Last_Price>36.92</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>337570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STAI</Symbol><CUSIP>80603V203</CUSIP><Open_Price>0</Open_Price><High_Price>3.45</High_Price><Low_Price>2.69</Low_Price><Last_Price>3.29</Last_Price><Net_Change_in_Price>3.29</Net_Change_in_Price><Trade_Volume>1341</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.51</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STBA</Symbol><CUSIP>783859101</CUSIP><Open_Price>0</Open_Price><High_Price>39.21</High_Price><Low_Price>38.99</Low_Price><Last_Price>39.21</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>1634</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.84</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>39.58</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STC</Symbol><CUSIP>860372101</CUSIP><Open_Price>70.07</Open_Price><High_Price>70.34</High_Price><Low_Price>69.4</Low_Price><Last_Price>69.99</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>56328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STCE</Symbol><CUSIP>808524656</CUSIP><Open_Price>64.8</Open_Price><High_Price>64.8</High_Price><Low_Price>64.8</Low_Price><Last_Price>64.8</Last_Price><Net_Change_in_Price>3.94</Net_Change_in_Price><Trade_Volume>280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STE</Symbol><CUSIP>G8473T100</CUSIP><Open_Price>253.43</Open_Price><High_Price>253.43</High_Price><Low_Price>246.9</Low_Price><Last_Price>250.04</Last_Price><Net_Change_in_Price>-3.48</Net_Change_in_Price><Trade_Volume>187094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STEL</Symbol><CUSIP>858927106</CUSIP><Open_Price>30.88</Open_Price><High_Price>31.06</High_Price><Low_Price>30.55</Low_Price><Last_Price>30.76</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>96234</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STEM</Symbol><CUSIP>85859N300</CUSIP><Open_Price>15.58</Open_Price><High_Price>17.18</High_Price><Low_Price>15.58</Low_Price><Last_Price>16.96</Last_Price><Net_Change_in_Price>1.91</Net_Change_in_Price><Trade_Volume>33062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STEN</Symbol><CUSIP>46438G315</CUSIP><Open_Price>25.56</Open_Price><High_Price>25.56</High_Price><Low_Price>25.56</Low_Price><Last_Price>25.56</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STEP</Symbol><CUSIP>85914M107</CUSIP><Open_Price>0</Open_Price><High_Price>66.63</High_Price><Low_Price>64.22</Low_Price><Last_Price>66.54</Last_Price><Net_Change_in_Price>2.28</Net_Change_in_Price><Trade_Volume>6427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>66.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>67.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STEW</Symbol><CUSIP>101507101</CUSIP><Open_Price>18.59</Open_Price><High_Price>18.59</High_Price><Low_Price>18.32</Low_Price><Last_Price>18.36</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>9112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STEX</Symbol><CUSIP>09073N300</CUSIP><Open_Price>0</Open_Price><High_Price>3.12</High_Price><Low_Price>3.03</Low_Price><Last_Price>3.12</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>13925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.06</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>3.15</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STFS</Symbol><CUSIP>G8437Q101</CUSIP><Open_Price>0</Open_Price><High_Price>.1</High_Price><Low_Price>.09</Low_Price><Last_Price>.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STG</Symbol><CUSIP>86740P207</CUSIP><Open_Price>6</Open_Price><High_Price>6</High_Price><Low_Price>5.92</Low_Price><Last_Price>5.92</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STGW</Symbol><CUSIP>85256A109</CUSIP><Open_Price>0</Open_Price><High_Price>4.86</High_Price><Low_Price>4.68</Low_Price><Last_Price>4.74</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>26653</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.66</Closing_Bid_Price><Closing_Bid_Size>1400</Closing_Bid_Size><Closing_Ask_Price>4.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STHO</Symbol><CUSIP>85512G106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-8.22</Net_Change_in_Price><Trade_Volume>45</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STI</Symbol><CUSIP>834212201</CUSIP><Open_Price>0</Open_Price><High_Price>10.57</High_Price><Low_Price>7.79</Low_Price><Last_Price>7.9</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>8307</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>8.31</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STIM</Symbol><CUSIP>64131A105</CUSIP><Open_Price>0</Open_Price><High_Price>1.48</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.44</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>9737</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.39</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>1.48</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STIP</Symbol><CUSIP>46429B747</CUSIP><Open_Price>102.4</Open_Price><High_Price>102.4</High_Price><Low_Price>102.37</Low_Price><Last_Price>102.38</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>10674</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STK</Symbol><CUSIP>19842X109</CUSIP><Open_Price>37.15</Open_Price><High_Price>37.6</High_Price><Low_Price>37</Low_Price><Last_Price>37.19</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>8214</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STKE</Symbol><CUSIP>83411A205</CUSIP><Open_Price>0</Open_Price><High_Price>1.79</High_Price><Low_Price>1.59</Low_Price><Last_Price>1.79</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>2089</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STKH</Symbol><CUSIP>583435409</CUSIP><Open_Price>0</Open_Price><High_Price>2.34</High_Price><Low_Price>2.34</Low_Price><Last_Price>2.34</Last_Price><Net_Change_in_Price>2.34</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STKL</Symbol><CUSIP>8676EP108</CUSIP><Open_Price>0</Open_Price><High_Price>3.83</High_Price><Low_Price>3.71</Low_Price><Last_Price>3.72</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>34369</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.68</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>3.77</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STKS</Symbol><CUSIP>88338K103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>66</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STLA</Symbol><CUSIP>N82405106</CUSIP><Open_Price>11.28</Open_Price><High_Price>11.47</High_Price><Low_Price>11.24</Low_Price><Last_Price>11.42</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1783894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STLD</Symbol><CUSIP>858119100</CUSIP><Open_Price>0</Open_Price><High_Price>176.5</High_Price><Low_Price>172.43</Low_Price><Last_Price>176.08</Last_Price><Net_Change_in_Price>6.5</Net_Change_in_Price><Trade_Volume>9514</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>175.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>176.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STM</Symbol><CUSIP>861012102</CUSIP><Open_Price>27.5</Open_Price><High_Price>27.84</High_Price><Low_Price>27.26</Low_Price><Last_Price>27.37</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>2122984</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STN</Symbol><CUSIP>85472N109</CUSIP><Open_Price>94.99</Open_Price><High_Price>96.43</High_Price><Low_Price>94.72</Low_Price><Last_Price>96.21</Last_Price><Net_Change_in_Price>1.85</Net_Change_in_Price><Trade_Volume>44594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STNC</Symbol><CUSIP>42588P692</CUSIP><Open_Price>0</Open_Price><High_Price>33.42</High_Price><Low_Price>33.37</Low_Price><Last_Price>33.42</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1631</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.42</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>33.56</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STNE</Symbol><CUSIP>G85158106</CUSIP><Open_Price>0</Open_Price><High_Price>15.03</High_Price><Low_Price>14.61</Low_Price><Last_Price>14.7</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>55952</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.54</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>14.82</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STNG</Symbol><CUSIP>Y7542C130</CUSIP><Open_Price>50.54</Open_Price><High_Price>50.54</High_Price><Low_Price>48.96</Low_Price><Last_Price>49.69</Last_Price><Net_Change_in_Price>-1.14</Net_Change_in_Price><Trade_Volume>230791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STOK</Symbol><CUSIP>86150R107</CUSIP><Open_Price>0</Open_Price><High_Price>31.37</High_Price><Low_Price>30.46</Low_Price><Last_Price>30.85</Last_Price><Net_Change_in_Price>-.85</Net_Change_in_Price><Trade_Volume>6718</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.59</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.21</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STOT</Symbol><CUSIP>78470P200</CUSIP><Open_Price>47.29</Open_Price><High_Price>47.29</High_Price><Low_Price>47.29</Low_Price><Last_Price>47.29</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STPZ</Symbol><CUSIP>72201R205</CUSIP><Open_Price>53.63</Open_Price><High_Price>53.63</High_Price><Low_Price>53.62</Low_Price><Last_Price>53.62</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRA</Symbol><CUSIP>86272C103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-80.31</Net_Change_in_Price><Trade_Volume>733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>77.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>79.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRC</Symbol><CUSIP>594972853</CUSIP><Open_Price>0</Open_Price><High_Price>99.6</High_Price><Low_Price>99.04</Low_Price><Last_Price>99.6</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>1004</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRD</Symbol><CUSIP>594972861</CUSIP><Open_Price>0</Open_Price><High_Price>76</High_Price><Low_Price>74.42</Low_Price><Last_Price>74.42</Last_Price><Net_Change_in_Price>-1.74</Net_Change_in_Price><Trade_Volume>469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRF</Symbol><CUSIP>594972879</CUSIP><Open_Price>0</Open_Price><High_Price>102.82</High_Price><Low_Price>102.82</Low_Price><Last_Price>102.82</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRK</Symbol><CUSIP>594972887</CUSIP><Open_Price>0</Open_Price><High_Price>83.6</High_Price><Low_Price>81.5</Low_Price><Last_Price>83.55</Last_Price><Net_Change_in_Price>4.51</Net_Change_in_Price><Trade_Volume>909</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRL</Symbol><CUSIP>859241101</CUSIP><Open_Price>0</Open_Price><High_Price>319.62</High_Price><Low_Price>313.56</Low_Price><Last_Price>319.33</Last_Price><Net_Change_in_Price>13.25</Net_Change_in_Price><Trade_Volume>5211</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>316.17</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>321.91</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRO</Symbol><CUSIP>869367201</CUSIP><Open_Price>0</Open_Price><High_Price>10.92</High_Price><Low_Price>10.7</Low_Price><Last_Price>10.92</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.34</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRR</Symbol><CUSIP>443787205</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>9.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRS</Symbol><CUSIP>863167201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>22.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRT</Symbol><CUSIP>863111100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>434</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>77.25</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRV</Symbol><CUSIP>02072L680</CUSIP><Open_Price>44.39</Open_Price><High_Price>44.39</High_Price><Low_Price>44.04</Low_Price><Last_Price>44.19</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>10570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRW</Symbol><CUSIP>863182101</CUSIP><Open_Price>13.05</Open_Price><High_Price>13.05</High_Price><Low_Price>13.05</Low_Price><Last_Price>13.05</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STRZ</Symbol><CUSIP>855919106</CUSIP><Open_Price>0</Open_Price><High_Price>11.72</High_Price><Low_Price>11.55</Low_Price><Last_Price>11.55</Last_Price><Net_Change_in_Price>11.55</Net_Change_in_Price><Trade_Volume>689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.84</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STSM</Symbol><CUSIP>88636W437</CUSIP><Open_Price>15.47</Open_Price><High_Price>15.47</High_Price><Low_Price>15.47</Low_Price><Last_Price>15.47</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STSS</Symbol><CUSIP>82003F309</CUSIP><Open_Price>0</Open_Price><High_Price>2.29</High_Price><Low_Price>2.08</Low_Price><Last_Price>2.26</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>1232</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.17</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.33</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STT</Symbol><CUSIP>857477103</CUSIP><Open_Price>128.59</Open_Price><High_Price>129.12</High_Price><Low_Price>127.17</Low_Price><Last_Price>129.07</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>756808</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STT PRG</Symbol><CUSIP>857477855</CUSIP><Open_Price>22.49</Open_Price><High_Price>22.68</High_Price><Low_Price>22.49</Low_Price><Last_Price>22.67</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>11235</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STTK</Symbol><CUSIP>82024L103</CUSIP><Open_Price>0</Open_Price><High_Price>3.74</High_Price><Low_Price>3.71</Low_Price><Last_Price>3.73</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.83</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STUB</Symbol><CUSIP>86384P109</CUSIP><Open_Price>13.69</Open_Price><High_Price>14.66</High_Price><Low_Price>13.69</Low_Price><Last_Price>14.29</Last_Price><Net_Change_in_Price>.76</Net_Change_in_Price><Trade_Volume>559548</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STVN</Symbol><CUSIP>T9224W109</CUSIP><Open_Price>20.3</Open_Price><High_Price>20.85</High_Price><Low_Price>20.21</Low_Price><Last_Price>20.58</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>81679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STWD</Symbol><CUSIP>85571B105</CUSIP><Open_Price>18.01</Open_Price><High_Price>18.52</High_Price><Low_Price>17.95</Low_Price><Last_Price>18.42</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>1221101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STX</Symbol><CUSIP>G7997R103</CUSIP><Open_Price>0</Open_Price><High_Price>289.42</High_Price><Low_Price>280.79</Low_Price><Last_Price>287.44</Last_Price><Net_Change_in_Price>12.05</Net_Change_in_Price><Trade_Volume>46004</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>287.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>287.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXD</Symbol><CUSIP>02072L581</CUSIP><Open_Price>37.12</Open_Price><High_Price>37.27</High_Price><Low_Price>37.06</Low_Price><Last_Price>37.2</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXE</Symbol><CUSIP>02072L698</CUSIP><Open_Price>36.99</Open_Price><High_Price>36.99</High_Price><Low_Price>36.8</Low_Price><Last_Price>36.96</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>381</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXG</Symbol><CUSIP>02072L615</CUSIP><Open_Price>51.23</Open_Price><High_Price>51.23</High_Price><Low_Price>50.79</Low_Price><Last_Price>50.79</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXI</Symbol><CUSIP>02072L524</CUSIP><Open_Price>31.63</Open_Price><High_Price>31.63</High_Price><Low_Price>31.45</Low_Price><Last_Price>31.5</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXK</Symbol><CUSIP>02072L573</CUSIP><Open_Price>33.32</Open_Price><High_Price>33.67</High_Price><Low_Price>33.32</Low_Price><Last_Price>33.57</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>619</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXM</Symbol><CUSIP>02072L250</CUSIP><Open_Price>28.69</Open_Price><High_Price>28.96</High_Price><Low_Price>28.69</Low_Price><Last_Price>28.96</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXS</Symbol><CUSIP>85916J409</CUSIP><Open_Price>2.32</Open_Price><High_Price>2.32</High_Price><Low_Price>2.27</Low_Price><Last_Price>2.31</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>9101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXT</Symbol><CUSIP>02072L458</CUSIP><Open_Price>20.15</Open_Price><High_Price>20.15</High_Price><Low_Price>20.06</Low_Price><Last_Price>20.06</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>2071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STXV</Symbol><CUSIP>02072L599</CUSIP><Open_Price>33.45</Open_Price><High_Price>33.8</High_Price><Low_Price>33.43</Low_Price><Last_Price>33.8</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>634</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>STZ</Symbol><CUSIP>21036P108</CUSIP><Open_Price>138.4</Open_Price><High_Price>142.17</High_Price><Low_Price>137</Low_Price><Last_Price>141.17</Last_Price><Net_Change_in_Price>3.21</Net_Change_in_Price><Trade_Volume>497989</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SU</Symbol><CUSIP>867224107</CUSIP><Open_Price>44.24</Open_Price><High_Price>45.75</High_Price><Low_Price>44.15</Low_Price><Last_Price>45.59</Last_Price><Net_Change_in_Price>1.23</Net_Change_in_Price><Trade_Volume>1141950</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUB</Symbol><CUSIP>464288158</CUSIP><Open_Price>106.73</Open_Price><High_Price>106.74</High_Price><Low_Price>106.68</Low_Price><Last_Price>106.74</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>5163</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUI</Symbol><CUSIP>866674104</CUSIP><Open_Price>122.83</Open_Price><High_Price>123.24</High_Price><Low_Price>121.39</Low_Price><Last_Price>122.13</Last_Price><Net_Change_in_Price>-1.78</Net_Change_in_Price><Trade_Volume>172036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUIG</Symbol><CUSIP>59982U200</CUSIP><Open_Price>0</Open_Price><High_Price>1.8</High_Price><Low_Price>1.72</Low_Price><Last_Price>1.79</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>34511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.76</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>1.82</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUN</Symbol><CUSIP>86765K109</CUSIP><Open_Price>52.5</Open_Price><High_Price>52.78</High_Price><Low_Price>51.79</Low_Price><Last_Price>52.73</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>74831</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUNC</Symbol><CUSIP>86765Q106</CUSIP><Open_Price>49.08</Open_Price><High_Price>49.18</High_Price><Low_Price>48.8</Low_Price><Last_Price>49.02</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>69638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUNE</Symbol><CUSIP>72303P503</CUSIP><Open_Price>0</Open_Price><High_Price>1.08</High_Price><Low_Price>1.08</Low_Price><Last_Price>1.08</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>229</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUNS</Symbol><CUSIP>867981102</CUSIP><Open_Price>0</Open_Price><High_Price>9.26</High_Price><Low_Price>9.26</Low_Price><Last_Price>9.26</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>244</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUPN</Symbol><CUSIP>868459108</CUSIP><Open_Price>0</Open_Price><High_Price>49.58</High_Price><Low_Price>48.65</Low_Price><Last_Price>49.45</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>7134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.97</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>49.94</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUPV</Symbol><CUSIP>40054A108</CUSIP><Open_Price>11.76</Open_Price><High_Price>11.84</High_Price><Low_Price>11.24</Low_Price><Last_Price>11.51</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>534637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUPX</Symbol><CUSIP>G5294K110</CUSIP><Open_Price>0</Open_Price><High_Price>15.53</High_Price><Low_Price>14.8</Low_Price><Last_Price>15.44</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>2746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.5</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SURG</Symbol><CUSIP>86882L204</CUSIP><Open_Price>0</Open_Price><High_Price>1.66</High_Price><Low_Price>1.65</Low_Price><Last_Price>1.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUSA</Symbol><CUSIP>464288802</CUSIP><Open_Price>139.57</Open_Price><High_Price>139.66</High_Price><Low_Price>139.56</Low_Price><Last_Price>139.66</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>1092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUSB</Symbol><CUSIP>46435G243</CUSIP><Open_Price>0</Open_Price><High_Price>25.23</High_Price><Low_Price>25.23</Low_Price><Last_Price>25.23</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUSC</Symbol><CUSIP>46435G193</CUSIP><Open_Price>0</Open_Price><High_Price>23.37</High_Price><Low_Price>23.35</Low_Price><Last_Price>23.37</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>2074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>23.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>23.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUSL</Symbol><CUSIP>46435U218</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>121.14</Closing_Bid_Price><Closing_Bid_Size>1200</Closing_Bid_Size><Closing_Ask_Price>121.65</Closing_Ask_Price><Closing_Ask_Size>1200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUUN</Symbol><CUSIP>73933V100</CUSIP><Open_Price>0</Open_Price><High_Price>1.96</High_Price><Low_Price>1.77</Low_Price><Last_Price>1.95</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>7925</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.17</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SUZ</Symbol><CUSIP>86959K105</CUSIP><Open_Price>9.46</Open_Price><High_Price>9.59</High_Price><Low_Price>9.42</Low_Price><Last_Price>9.52</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>611048</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVAC</Symbol><CUSIP>G8377R101</CUSIP><Open_Price>0</Open_Price><High_Price>10.15</High_Price><Low_Price>10.1</Low_Price><Last_Price>10.1</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVACU</Symbol><CUSIP>G8377R127</CUSIP><Open_Price>0</Open_Price><High_Price>10.38</High_Price><Low_Price>10.38</Low_Price><Last_Price>10.38</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/09/2025</Last_Trade_Date><Closing_Bid_Price>8.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVAQU</Symbol><CUSIP>G81306105</CUSIP><Open_Price>0</Open_Price><High_Price>9.96</High_Price><Low_Price>9.95</Low_Price><Last_Price>9.96</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>13649</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVC</Symbol><CUSIP>81761L102</CUSIP><Open_Price>0</Open_Price><High_Price>1.98</High_Price><Low_Price>1.84</Low_Price><Last_Price>1.9</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>32913</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.88</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>1.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVCO</Symbol><CUSIP>82728C102</CUSIP><Open_Price>0</Open_Price><High_Price>4.18</High_Price><Low_Price>4.13</Low_Price><Last_Price>4.17</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1241</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.08</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVIX</Symbol><CUSIP>92891H101</CUSIP><Open_Price>24.5</Open_Price><High_Price>24.78</High_Price><Low_Price>24.27</Low_Price><Last_Price>24.69</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>101574</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVM</Symbol><CUSIP>82835P103</CUSIP><Open_Price>8.54</Open_Price><High_Price>8.67</High_Price><Low_Price>7.96</Low_Price><Last_Price>8.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>253646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVOL</Symbol><CUSIP>82889N863</CUSIP><Open_Price>17.67</Open_Price><High_Price>17.72</High_Price><Low_Price>17.58</Low_Price><Last_Price>17.59</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>5237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVRA</Symbol><CUSIP>805111101</CUSIP><Open_Price>0</Open_Price><High_Price>5.98</High_Price><Low_Price>5.57</Low_Price><Last_Price>5.64</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>39856</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVRN</Symbol><CUSIP>Y6430L301</CUSIP><Open_Price>0</Open_Price><High_Price>1.19</High_Price><Low_Price>1.14</Low_Price><Last_Price>1.17</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.95</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVV</Symbol><CUSIP>80517M109</CUSIP><Open_Price>9.29</Open_Price><High_Price>9.54</High_Price><Low_Price>9.21</Low_Price><Last_Price>9.45</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>200371</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SVXY</Symbol><CUSIP>74347W130</CUSIP><Open_Price>55.96</Open_Price><High_Price>56.09</High_Price><Low_Price>55.53</Low_Price><Last_Price>56.02</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>58436</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SW</Symbol><CUSIP>G8267P108</CUSIP><Open_Price>38.87</Open_Price><High_Price>39.77</High_Price><Low_Price>38.55</Low_Price><Last_Price>39.6</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>1959971</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWAG</Symbol><CUSIP>86260J102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.65</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWBI</Symbol><CUSIP>831754106</CUSIP><Open_Price>0</Open_Price><High_Price>10</High_Price><Low_Price>9.88</Low_Price><Last_Price>9.99</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>18967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.89</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>10.06</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWIM</Symbol><CUSIP>51819L107</CUSIP><Open_Price>0</Open_Price><High_Price>6.39</High_Price><Low_Price>6.22</Low_Price><Last_Price>6.34</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11516</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.27</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>6.4</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWK</Symbol><CUSIP>854502101</CUSIP><Open_Price>74.81</Open_Price><High_Price>76.84</High_Price><Low_Price>74.23</Low_Price><Last_Price>76.47</Last_Price><Net_Change_in_Price>2.19</Net_Change_in_Price><Trade_Volume>308833</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWKH</Symbol><CUSIP>78501P203</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-17.19</Net_Change_in_Price><Trade_Volume>79</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWKHL</Symbol><CUSIP>78501P302</CUSIP><Open_Price>0</Open_Price><High_Price>25.36</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.36</Last_Price><Net_Change_in_Price>25.36</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWKS</Symbol><CUSIP>83088M102</CUSIP><Open_Price>0</Open_Price><High_Price>65</High_Price><Low_Price>63.46</Low_Price><Last_Price>64.4</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>31736</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>64.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWP</Symbol><CUSIP>56170L612</CUSIP><Open_Price>0</Open_Price><High_Price>27.99</High_Price><Low_Price>27.95</Low_Price><Last_Price>27.95</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.72</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>28.29</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWVL</Symbol><CUSIP>G86302125</CUSIP><Open_Price>0</Open_Price><High_Price>1.82</High_Price><Low_Price>1.82</Low_Price><Last_Price>1.82</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWX</Symbol><CUSIP>844895102</CUSIP><Open_Price>79.93</Open_Price><High_Price>80.33</High_Price><Low_Price>79</Low_Price><Last_Price>80.15</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>107408</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SWZ</Symbol><CUSIP>870875101</CUSIP><Open_Price>6.24</Open_Price><High_Price>6.24</High_Price><Low_Price>6.21</Low_Price><Last_Price>6.23</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>49529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SXC</Symbol><CUSIP>86722A103</CUSIP><Open_Price>7.26</Open_Price><High_Price>7.38</High_Price><Low_Price>7.21</Low_Price><Last_Price>7.33</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>402528</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SXI</Symbol><CUSIP>854231107</CUSIP><Open_Price>218.68</Open_Price><High_Price>225.31</High_Price><Low_Price>217.75</Low_Price><Last_Price>224.86</Last_Price><Net_Change_in_Price>7.58</Net_Change_in_Price><Trade_Volume>32290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SXQG</Symbol><CUSIP>301505616</CUSIP><Open_Price>32.69</Open_Price><High_Price>32.69</High_Price><Low_Price>32.69</Low_Price><Last_Price>32.69</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SXT</Symbol><CUSIP>81725T100</CUSIP><Open_Price>93.95</Open_Price><High_Price>94.7</High_Price><Low_Price>92.95</Low_Price><Last_Price>93.44</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>39485</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SXTC</Symbol><CUSIP>G2161P157</CUSIP><Open_Price>0</Open_Price><High_Price>1.65</High_Price><Low_Price>1.65</Low_Price><Last_Price>1.65</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>6026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SY</Symbol><CUSIP>83356Q108</CUSIP><Open_Price>0</Open_Price><High_Price>2.72</High_Price><Low_Price>2.66</Low_Price><Last_Price>2.66</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>9280</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.61</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>2.69</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYBT</Symbol><CUSIP>861025104</CUSIP><Open_Price>0</Open_Price><High_Price>65.61</High_Price><Low_Price>64.33</Low_Price><Last_Price>65.18</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>7793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>65.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYBX</Symbol><CUSIP>87166L209</CUSIP><Open_Price>0</Open_Price><High_Price>1.14</High_Price><Low_Price>1.14</Low_Price><Last_Price>1.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.96</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYF</Symbol><CUSIP>87165B103</CUSIP><Open_Price>83.71</Open_Price><High_Price>84.67</High_Price><Low_Price>83.37</Low_Price><Last_Price>84.65</Last_Price><Net_Change_in_Price>1.22</Net_Change_in_Price><Trade_Volume>466024</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYF PRA</Symbol><CUSIP>87165B202</CUSIP><Open_Price>19.6</Open_Price><High_Price>19.65</High_Price><Low_Price>19.55</Low_Price><Last_Price>19.65</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>20128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYF PRB</Symbol><CUSIP>87165B400</CUSIP><Open_Price>26.26</Open_Price><High_Price>26.35</High_Price><Low_Price>26.21</Low_Price><Last_Price>26.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8335</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYFI</Symbol><CUSIP>00039J830</CUSIP><Open_Price>35.9</Open_Price><High_Price>35.9</High_Price><Low_Price>35.9</Low_Price><Last_Price>35.9</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>233</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYK</Symbol><CUSIP>863667101</CUSIP><Open_Price>351.28</Open_Price><High_Price>351.47</High_Price><Low_Price>345.87</Low_Price><Last_Price>348.18</Last_Price><Net_Change_in_Price>-3.29</Net_Change_in_Price><Trade_Volume>496549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYLD</Symbol><CUSIP>132061201</CUSIP><Open_Price>70.48</Open_Price><High_Price>70.7</High_Price><Low_Price>70.48</Low_Price><Last_Price>70.7</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>520</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYM</Symbol><CUSIP>87151X101</CUSIP><Open_Price>0</Open_Price><High_Price>65.36</High_Price><Low_Price>59.94</Low_Price><Last_Price>64.88</Last_Price><Net_Change_in_Price>5.36</Net_Change_in_Price><Trade_Volume>30431</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>64.74</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.99</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYNA</Symbol><CUSIP>87157D109</CUSIP><Open_Price>0</Open_Price><High_Price>76.32</High_Price><Low_Price>75.64</Low_Price><Last_Price>75.64</Last_Price><Net_Change_in_Price>1.6</Net_Change_in_Price><Trade_Volume>3387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.04</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>76.37</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYNX</Symbol><CUSIP>M8T145100</CUSIP><Open_Price>0</Open_Price><High_Price>1.06</High_Price><Low_Price>1.06</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>113</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYPR</Symbol><CUSIP>871655106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.35</Net_Change_in_Price><Trade_Volume>83</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYRE</Symbol><CUSIP>00773J202</CUSIP><Open_Price>0</Open_Price><High_Price>31.58</High_Price><Low_Price>30.21</Low_Price><Last_Price>30.21</Last_Price><Net_Change_in_Price>-2.54</Net_Change_in_Price><Trade_Volume>8806</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.12</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.95</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYSB</Symbol><CUSIP>46435U796</CUSIP><Open_Price>89.72</Open_Price><High_Price>89.76</High_Price><Low_Price>89.67</Low_Price><Last_Price>89.76</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1797</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SYY</Symbol><CUSIP>871829107</CUSIP><Open_Price>72.93</Open_Price><High_Price>73.09</High_Price><Low_Price>71.91</Low_Price><Last_Price>72.62</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>974551</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SZNE</Symbol><CUSIP>69374H691</CUSIP><Open_Price>33.58</Open_Price><High_Price>33.58</High_Price><Low_Price>33.58</Low_Price><Last_Price>33.58</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>11/07/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>SZZL</Symbol><CUSIP>G8193F109</CUSIP><Open_Price>0</Open_Price><High_Price>10.16</High_Price><Low_Price>10.16</Low_Price><Last_Price>10.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>T</Symbol><CUSIP>00206R102</CUSIP><Open_Price>24.77</Open_Price><High_Price>24.77</High_Price><Low_Price>24.51</Low_Price><Last_Price>24.56</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>6814895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>T PRA</Symbol><CUSIP>00206R508</CUSIP><Open_Price>20.24</Open_Price><High_Price>20.5</High_Price><Low_Price>20.24</Low_Price><Last_Price>20.5</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>14733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>T PRC</Symbol><CUSIP>00206R706</CUSIP><Open_Price>19.12</Open_Price><High_Price>19.42</High_Price><Low_Price>19.12</Low_Price><Last_Price>19.37</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>31889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAC</Symbol><CUSIP>89346D107</CUSIP><Open_Price>12.79</Open_Price><High_Price>13.03</High_Price><Low_Price>12.73</Low_Price><Last_Price>13.02</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>362092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TACH</Symbol><CUSIP>G8901A103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-10.25</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TACHW</Symbol><CUSIP>G8901A111</CUSIP><Open_Price>0</Open_Price><High_Price>.39</High_Price><Low_Price>.39</Low_Price><Last_Price>.39</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TACT</Symbol><CUSIP>892918103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-3.94</Net_Change_in_Price><Trade_Volume>56</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAFI</Symbol><CUSIP>00039J202</CUSIP><Open_Price>25.22</Open_Price><High_Price>25.23</High_Price><Low_Price>25.22</Low_Price><Last_Price>25.23</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAFL</Symbol><CUSIP>00039J871</CUSIP><Open_Price>25.02</Open_Price><High_Price>25.11</High_Price><Low_Price>25.02</Low_Price><Last_Price>25.04</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAIL</Symbol><CUSIP>132061862</CUSIP><Open_Price>11.48</Open_Price><High_Price>11.5</High_Price><Low_Price>11.48</Low_Price><Last_Price>11.49</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAK</Symbol><CUSIP>874060205</CUSIP><Open_Price>15.65</Open_Price><High_Price>15.65</High_Price><Low_Price>15.58</Low_Price><Last_Price>15.62</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>376941</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAL</Symbol><CUSIP>874080104</CUSIP><Open_Price>11.2</Open_Price><High_Price>11.6</High_Price><Low_Price>11.2</Low_Price><Last_Price>11.49</Last_Price><Net_Change_in_Price>.58</Net_Change_in_Price><Trade_Volume>998474</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TALK</Symbol><CUSIP>87427V103</CUSIP><Open_Price>0</Open_Price><High_Price>3.62</High_Price><Low_Price>3.45</Low_Price><Last_Price>3.51</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>27556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TALO</Symbol><CUSIP>87484T108</CUSIP><Open_Price>10.96</Open_Price><High_Price>11.29</High_Price><Low_Price>10.85</Low_Price><Last_Price>11.25</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>499546</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAN</Symbol><CUSIP>46138G706</CUSIP><Open_Price>50.35</Open_Price><High_Price>51.73</High_Price><Low_Price>50.35</Low_Price><Last_Price>51.63</Last_Price><Net_Change_in_Price>2.45</Net_Change_in_Price><Trade_Volume>28268</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TANH</Symbol><CUSIP>G8675X156</CUSIP><Open_Price>0</Open_Price><High_Price>.96</High_Price><Low_Price>.94</Low_Price><Last_Price>.96</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.86</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.16</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAOP</Symbol><CUSIP>G8675V135</CUSIP><Open_Price>0</Open_Price><High_Price>1.41</High_Price><Low_Price>1.41</Low_Price><Last_Price>1.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.15</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAOX</Symbol><CUSIP>87167T300</CUSIP><Open_Price>0</Open_Price><High_Price>4.4</High_Price><Low_Price>4.08</Low_Price><Last_Price>4.4</Last_Price><Net_Change_in_Price>.85</Net_Change_in_Price><Trade_Volume>1074</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAP</Symbol><CUSIP>60871R209</CUSIP><Open_Price>47.01</Open_Price><High_Price>47.59</High_Price><Low_Price>46.48</Low_Price><Last_Price>47.4</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>1144955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAP A</Symbol><CUSIP>60871R100</CUSIP><Open_Price>47.71</Open_Price><High_Price>46.75</High_Price><Low_Price>46.5</Low_Price><Last_Price>46.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TARA</Symbol><CUSIP>74365U107</CUSIP><Open_Price>0</Open_Price><High_Price>5.41</High_Price><Low_Price>5.28</Low_Price><Last_Price>5.37</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>7624</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.32</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>5.44</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TARS</Symbol><CUSIP>87650L103</CUSIP><Open_Price>0</Open_Price><High_Price>82.92</High_Price><Low_Price>79.61</Low_Price><Last_Price>80.54</Last_Price><Net_Change_in_Price>-1.51</Net_Change_in_Price><Trade_Volume>5643</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.61</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>81.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TASK</Symbol><CUSIP>87652V109</CUSIP><Open_Price>0</Open_Price><High_Price>11.77</High_Price><Low_Price>11.4</Low_Price><Last_Price>11.42</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>8059</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.32</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>11.52</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TATT</Symbol><CUSIP>M8740S227</CUSIP><Open_Price>0</Open_Price><High_Price>47.25</High_Price><Low_Price>45.57</Low_Price><Last_Price>47.16</Last_Price><Net_Change_in_Price>2.55</Net_Change_in_Price><Trade_Volume>1565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>55.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAX</Symbol><CUSIP>02072Q804</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>28.7</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>28.77</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAXF</Symbol><CUSIP>025072505</CUSIP><Open_Price>50.52</Open_Price><High_Price>50.52</High_Price><Low_Price>50.52</Low_Price><Last_Price>50.52</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TAYD</Symbol><CUSIP>877163105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBB</Symbol><CUSIP>00206R300</CUSIP><Open_Price>22.35</Open_Price><High_Price>22.57</High_Price><Low_Price>22.32</Low_Price><Last_Price>22.57</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>16741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBBB</Symbol><CUSIP>G0896C103</CUSIP><Open_Price>33.54</Open_Price><High_Price>35.02</High_Price><Low_Price>33.54</Low_Price><Last_Price>34.37</Last_Price><Net_Change_in_Price>.98</Net_Change_in_Price><Trade_Volume>109516</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBBK</Symbol><CUSIP>05969A105</CUSIP><Open_Price>0</Open_Price><High_Price>67.75</High_Price><Low_Price>66.38</Low_Price><Last_Price>67.62</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>6870</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.18</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>68.07</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBCH</Symbol><CUSIP>900450206</CUSIP><Open_Price>0</Open_Price><High_Price>14.21</High_Price><Low_Price>14.02</Low_Price><Last_Price>14.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>14.16</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBH</Symbol><CUSIP>104813209</CUSIP><Open_Price>0</Open_Price><High_Price>.44</High_Price><Low_Price>.42</Low_Price><Last_Price>.44</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBHC</Symbol><CUSIP>497498105</CUSIP><Open_Price>0</Open_Price><High_Price>1.18</High_Price><Low_Price>1.16</Low_Price><Last_Price>1.16</Last_Price><Net_Change_in_Price>1.16</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBI</Symbol><CUSIP>89785X101</CUSIP><Open_Price>4.55</Open_Price><High_Price>4.59</High_Price><Low_Price>4.35</Low_Price><Last_Price>4.4</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>82669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBIL</Symbol><CUSIP>74933W452</CUSIP><Open_Price>0</Open_Price><High_Price>49.9</High_Price><Low_Price>49.9</Low_Price><Last_Price>49.9</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.89</Closing_Bid_Price><Closing_Bid_Size>84000</Closing_Bid_Size><Closing_Ask_Price>49.9</Closing_Ask_Price><Closing_Ask_Size>63900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBLA</Symbol><CUSIP>M8744T106</CUSIP><Open_Price>0</Open_Price><High_Price>4.63</High_Price><Low_Price>4.38</Low_Price><Last_Price>4.44</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>54897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBLD</Symbol><CUSIP>885213108</CUSIP><Open_Price>0</Open_Price><High_Price>20.09</High_Price><Low_Price>20.06</Low_Price><Last_Price>20.08</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.36</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBLL</Symbol><CUSIP>46138G888</CUSIP><Open_Price>105.69</Open_Price><High_Price>105.69</High_Price><Low_Price>105.69</Low_Price><Last_Price>105.69</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBLU</Symbol><CUSIP>890930407</CUSIP><Open_Price>51.6</Open_Price><High_Price>51.6</High_Price><Low_Price>51.22</Low_Price><Last_Price>51.35</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>921</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBMC</Symbol><CUSIP>89278D109</CUSIP><Open_Price>0</Open_Price><High_Price>14.28</High_Price><Low_Price>13.46</Low_Price><Last_Price>14.04</Last_Price><Net_Change_in_Price>14.04</Net_Change_in_Price><Trade_Volume>404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBN</Symbol><CUSIP>87507T101</CUSIP><Open_Price>27.15</Open_Price><High_Price>27.96</High_Price><Low_Price>27.15</Low_Price><Last_Price>27.88</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>11316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBPH</Symbol><CUSIP>G8807B106</CUSIP><Open_Price>0</Open_Price><High_Price>18.5</High_Price><Low_Price>18.03</Low_Price><Last_Price>18.08</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>4463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.93</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>18.3</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBRG</Symbol><CUSIP>205306103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>571</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TBT</Symbol><CUSIP>74347B201</CUSIP><Open_Price>34.65</Open_Price><High_Price>34.88</High_Price><Low_Price>34.61</Low_Price><Last_Price>34.84</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>16383</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCAF</Symbol><CUSIP>87283Q867</CUSIP><Open_Price>38.36</Open_Price><High_Price>38.36</High_Price><Low_Price>37.99</Low_Price><Last_Price>38.11</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>20562</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCAI</Symbol><CUSIP>890930803</CUSIP><Open_Price>30.01</Open_Price><High_Price>31.06</High_Price><Low_Price>30.01</Low_Price><Last_Price>31.06</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>2353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCAL</Symbol><CUSIP>87283Q784</CUSIP><Open_Price>23.57</Open_Price><High_Price>23.62</High_Price><Low_Price>23.57</Low_Price><Last_Price>23.62</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCBI</Symbol><CUSIP>88224Q107</CUSIP><Open_Price>0</Open_Price><High_Price>92.02</High_Price><Low_Price>90.29</Low_Price><Last_Price>91.74</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>2168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>90.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>92.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCBIO</Symbol><CUSIP>88224Q305</CUSIP><Open_Price>0</Open_Price><High_Price>20.25</High_Price><Low_Price>20.25</Low_Price><Last_Price>20.25</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCBK</Symbol><CUSIP>896095106</CUSIP><Open_Price>0</Open_Price><High_Price>47.38</High_Price><Low_Price>47.38</Low_Price><Last_Price>47.38</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>975</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>46.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>47.74</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCBX</Symbol><CUSIP>88422P109</CUSIP><Open_Price>37.86</Open_Price><High_Price>37.86</High_Price><Low_Price>36.85</Low_Price><Last_Price>37.43</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>33547</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCGL</Symbol><CUSIP>G8726A106</CUSIP><Open_Price>5.27</Open_Price><High_Price>5.3</High_Price><Low_Price>5.26</Low_Price><Last_Price>5.3</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>2157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCHI</Symbol><CUSIP>46436E429</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>19.25</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>29.07</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCHP</Symbol><CUSIP>87283Q107</CUSIP><Open_Price>49.73</Open_Price><High_Price>49.73</High_Price><Low_Price>49.51</Low_Price><Last_Price>49.61</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>1944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCI</Symbol><CUSIP>893617209</CUSIP><Open_Price>58</Open_Price><High_Price>58.91</High_Price><Low_Price>58</Low_Price><Last_Price>58.91</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCMD</Symbol><CUSIP>87357P100</CUSIP><Open_Price>0</Open_Price><High_Price>28.44</High_Price><Low_Price>27</Low_Price><Last_Price>27.53</Last_Price><Net_Change_in_Price>-1.44</Net_Change_in_Price><Trade_Volume>4467</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.16</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>27.67</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCOM</Symbol><CUSIP>89677Q107</CUSIP><Open_Price>0</Open_Price><High_Price>74.65</High_Price><Low_Price>73.95</Low_Price><Last_Price>74.47</Last_Price><Net_Change_in_Price>2.52</Net_Change_in_Price><Trade_Volume>31802</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.39</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>74.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCPA</Symbol><CUSIP>893526681</CUSIP><Open_Price>24.68</Open_Price><High_Price>24.68</High_Price><Low_Price>24.61</Low_Price><Last_Price>24.68</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>5338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCPB</Symbol><CUSIP>88588G208</CUSIP><Open_Price>51.34</Open_Price><High_Price>51.34</High_Price><Low_Price>51.34</Low_Price><Last_Price>51.34</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>125</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCPC</Symbol><CUSIP>09259E108</CUSIP><Open_Price>0</Open_Price><High_Price>5.58</High_Price><Low_Price>5.44</Low_Price><Last_Price>5.55</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>27440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.5</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>5.59</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCRT</Symbol><CUSIP>98973P309</CUSIP><Open_Price>0</Open_Price><High_Price>3.25</High_Price><Low_Price>3.25</Low_Price><Last_Price>3.25</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>127</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCRX</Symbol><CUSIP>89854M101</CUSIP><Open_Price>0</Open_Price><High_Price>1.04</High_Price><Low_Price>1</Low_Price><Last_Price>1.03</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5465</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.99</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.06</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TCX</Symbol><CUSIP>898697206</CUSIP><Open_Price>0</Open_Price><High_Price>21.87</High_Price><Low_Price>21.87</Low_Price><Last_Price>21.87</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TD</Symbol><CUSIP>891160509</CUSIP><Open_Price>94.4</Open_Price><High_Price>94.65</High_Price><Low_Price>93.86</Low_Price><Last_Price>94.54</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>1739905</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDAQ</Symbol><CUSIP>26923N546</CUSIP><Open_Price>26.21</Open_Price><High_Price>26.22</High_Price><Low_Price>26.21</Low_Price><Last_Price>26.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>39</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDAY</Symbol><CUSIP>36472T109</CUSIP><Open_Price>5.15</Open_Price><High_Price>5.26</High_Price><Low_Price>5.11</Low_Price><Last_Price>5.21</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>304604</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDC</Symbol><CUSIP>88076W103</CUSIP><Open_Price>30.73</Open_Price><High_Price>30.73</High_Price><Low_Price>29.29</Low_Price><Last_Price>29.69</Last_Price><Net_Change_in_Price>-.75</Net_Change_in_Price><Trade_Volume>415236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDF</Symbol><CUSIP>88018T101</CUSIP><Open_Price>11.4</Open_Price><High_Price>11.75</High_Price><Low_Price>11.4</Low_Price><Last_Price>11.68</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>15106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDG</Symbol><CUSIP>893641100</CUSIP><Open_Price>1329.03</Open_Price><High_Price>1359.98</High_Price><Low_Price>1321.04</Low_Price><Last_Price>1358.55</Last_Price><Net_Change_in_Price>28.7</Net_Change_in_Price><Trade_Volume>65138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDIC</Symbol><CUSIP>G28385105</CUSIP><Open_Price>0</Open_Price><High_Price>.2</High_Price><Low_Price>.2</Low_Price><Last_Price>.2</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1450</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDIV</Symbol><CUSIP>33738R118</CUSIP><Open_Price>0</Open_Price><High_Price>97.47</High_Price><Low_Price>97.17</Low_Price><Last_Price>97.18</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>9424</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>96.99</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>97.38</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDOC</Symbol><CUSIP>87918A105</CUSIP><Open_Price>7</Open_Price><High_Price>7.11</High_Price><Low_Price>6.95</Low_Price><Last_Price>7.05</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>1251644</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDS</Symbol><CUSIP>879433829</CUSIP><Open_Price>41.02</Open_Price><High_Price>41.28</High_Price><Low_Price>40.79</Low_Price><Last_Price>41.05</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>249553</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDS PRU</Symbol><CUSIP>879433787</CUSIP><Open_Price>20.97</Open_Price><High_Price>21.73</High_Price><Low_Price>20.97</Low_Price><Last_Price>21.73</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>11551</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDS PRV</Symbol><CUSIP>879433761</CUSIP><Open_Price>19.15</Open_Price><High_Price>19.8</High_Price><Low_Price>19.15</Low_Price><Last_Price>19.8</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>18153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDSB</Symbol><CUSIP>30151E723</CUSIP><Open_Price>0</Open_Price><High_Price>23.99</High_Price><Low_Price>23.98</Low_Price><Last_Price>23.98</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>23.95</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>23.99</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDSC</Symbol><CUSIP>30151E715</CUSIP><Open_Price>0</Open_Price><High_Price>25.26</High_Price><Low_Price>25.26</Low_Price><Last_Price>25.26</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>25.39</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>25.42</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDTF</Symbol><CUSIP>33939L605</CUSIP><Open_Price>23.97</Open_Price><High_Price>23.97</High_Price><Low_Price>23.95</Low_Price><Last_Price>23.96</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDTH</Symbol><CUSIP>89616X106</CUSIP><Open_Price>0</Open_Price><High_Price>.37</High_Price><Low_Price>.37</Low_Price><Last_Price>.37</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDTT</Symbol><CUSIP>33939L506</CUSIP><Open_Price>24.04</Open_Price><High_Price>24.04</High_Price><Low_Price>24.04</Low_Price><Last_Price>24.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDUP</Symbol><CUSIP>88556E102</CUSIP><Open_Price>0</Open_Price><High_Price>6.41</High_Price><Low_Price>6.05</Low_Price><Last_Price>6.08</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>28895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.01</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>6.13</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDVG</Symbol><CUSIP>87283Q404</CUSIP><Open_Price>45.22</Open_Price><High_Price>45.22</High_Price><Low_Price>45.22</Low_Price><Last_Price>45.22</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDVI</Symbol><CUSIP>33738D812</CUSIP><Open_Price>27.99</Open_Price><High_Price>27.99</High_Price><Low_Price>27.8</Low_Price><Last_Price>27.8</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>1660</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDW</Symbol><CUSIP>88642R109</CUSIP><Open_Price>50.76</Open_Price><High_Price>52.64</High_Price><Low_Price>49.95</Low_Price><Last_Price>52.23</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>184281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDWD</Symbol><CUSIP>G8662J111</CUSIP><Open_Price>0</Open_Price><High_Price>9.86</High_Price><Low_Price>9.86</Low_Price><Last_Price>9.86</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDWDR</Symbol><CUSIP>G8662J129</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TDY</Symbol><CUSIP>879360105</CUSIP><Open_Price>513</Open_Price><High_Price>519.3</High_Price><Low_Price>510.73</Low_Price><Last_Price>518.77</Last_Price><Net_Change_in_Price>8.04</Net_Change_in_Price><Trade_Volume>57219</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TE</Symbol><CUSIP>35834F104</CUSIP><Open_Price>7</Open_Price><High_Price>8.12</High_Price><Low_Price>7</Low_Price><Last_Price>7.84</Last_Price><Net_Change_in_Price>1.16</Net_Change_in_Price><Trade_Volume>7011879</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TE WS</Symbol><CUSIP>35834F112</CUSIP><Open_Price>1.3</Open_Price><High_Price>1.4</High_Price><Low_Price>1.28</Low_Price><Last_Price>1.34</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>30595</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEAD</Symbol><CUSIP>69002R103</CUSIP><Open_Price>0</Open_Price><High_Price>.71</High_Price><Low_Price>.64</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>13571</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.65</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEAM</Symbol><CUSIP>049468101</CUSIP><Open_Price>0</Open_Price><High_Price>160.37</High_Price><Low_Price>154.02</Low_Price><Last_Price>154.79</Last_Price><Net_Change_in_Price>-7.41</Net_Change_in_Price><Trade_Volume>33382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>154.15</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>155.16</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TECB</Symbol><CUSIP>46436E502</CUSIP><Open_Price>0</Open_Price><High_Price>61.83</High_Price><Low_Price>61.83</Low_Price><Last_Price>61.83</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>28</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TECH</Symbol><CUSIP>09073M104</CUSIP><Open_Price>0</Open_Price><High_Price>60.31</High_Price><Low_Price>58.77</Low_Price><Last_Price>59.65</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>15912</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>59.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TECK</Symbol><CUSIP>878742204</CUSIP><Open_Price>48.75</Open_Price><High_Price>49.2</High_Price><Low_Price>47.61</Low_Price><Last_Price>48.03</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>536397</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TECL</Symbol><CUSIP>25459W102</CUSIP><Open_Price>122.48</Open_Price><High_Price>123.44</High_Price><Low_Price>116.09</Low_Price><Last_Price>118.1</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>19172</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TECS</Symbol><CUSIP>25461A494</CUSIP><Open_Price>16.63</Open_Price><High_Price>17.52</High_Price><Low_Price>16.42</Low_Price><Last_Price>17.22</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>371957</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TECX</Symbol><CUSIP>878972108</CUSIP><Open_Price>0</Open_Price><High_Price>21.45</High_Price><Low_Price>20.91</Low_Price><Last_Price>20.91</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.58</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>21.35</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEF</Symbol><CUSIP>879382208</CUSIP><Open_Price>4.03</Open_Price><High_Price>4.03</High_Price><Low_Price>3.99</Low_Price><Last_Price>4</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>337253</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEI</Symbol><CUSIP>880192109</CUSIP><Open_Price>6.45</Open_Price><High_Price>6.54</High_Price><Low_Price>6.45</Low_Price><Last_Price>6.52</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>63159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEL</Symbol><CUSIP>G87052109</CUSIP><Open_Price>230.4</Open_Price><High_Price>233.29</High_Price><Low_Price>230.13</Low_Price><Last_Price>233.22</Last_Price><Net_Change_in_Price>5.71</Net_Change_in_Price><Trade_Volume>380444</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TELA</Symbol><CUSIP>872381108</CUSIP><Open_Price>0</Open_Price><High_Price>1.17</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>1.15</Net_Change_in_Price><Trade_Volume>358</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.09</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TELO</Symbol><CUSIP>87975F104</CUSIP><Open_Price>0</Open_Price><High_Price>1.38</High_Price><Low_Price>1.32</Low_Price><Last_Price>1.34</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2502</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.38</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEM</Symbol><CUSIP>88023B103</CUSIP><Open_Price>0</Open_Price><High_Price>62.39</High_Price><Low_Price>59.33</Low_Price><Last_Price>62.39</Last_Price><Net_Change_in_Price>3.33</Net_Change_in_Price><Trade_Volume>57443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>62.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>62.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEMT</Symbol><CUSIP>46092D400</CUSIP><Open_Price>12</Open_Price><High_Price>12.37</High_Price><Low_Price>12</Low_Price><Last_Price>12.37</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>557</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEN</Symbol><CUSIP>G9108L173</CUSIP><Open_Price>22.08</Open_Price><High_Price>22.18</High_Price><Low_Price>21.68</Low_Price><Last_Price>21.89</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>113373</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEN PRE</Symbol><CUSIP>G9108L157</CUSIP><Open_Price>26.39</Open_Price><High_Price>26.39</High_Price><Low_Price>26.23</Low_Price><Last_Price>26.31</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>899</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEN PRF</Symbol><CUSIP>G9108L165</CUSIP><Open_Price>26.83</Open_Price><High_Price>27.02</High_Price><Low_Price>26.83</Low_Price><Last_Price>27.02</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>930</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TENB</Symbol><CUSIP>88025T102</CUSIP><Open_Price>0</Open_Price><High_Price>23.65</High_Price><Low_Price>22.71</Low_Price><Last_Price>22.72</Last_Price><Net_Change_in_Price>-.79</Net_Change_in_Price><Trade_Volume>25449</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.58</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>22.89</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEND</Symbol><CUSIP>46438G299</CUSIP><Open_Price>25.53</Open_Price><High_Price>25.53</High_Price><Low_Price>25.42</Low_Price><Last_Price>25.47</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>4372</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TENX</Symbol><CUSIP>88032L605</CUSIP><Open_Price>0</Open_Price><High_Price>12.61</High_Price><Low_Price>11.07</Low_Price><Last_Price>11.07</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEO</Symbol><CUSIP>879273209</CUSIP><Open_Price>11.65</Open_Price><High_Price>11.8</High_Price><Low_Price>11.47</Low_Price><Last_Price>11.54</Last_Price><Net_Change_in_Price>-.07</Net_Change_in_Price><Trade_Volume>49667</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEQI</Symbol><CUSIP>87283Q206</CUSIP><Open_Price>45.41</Open_Price><High_Price>45.41</High_Price><Low_Price>45.41</Low_Price><Last_Price>45.41</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>18</Trade_Volume><Last_Trade_Date>12/12/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TER</Symbol><CUSIP>880770102</CUSIP><Open_Price>0</Open_Price><High_Price>208.57</High_Price><Low_Price>203.28</Low_Price><Last_Price>207.52</Last_Price><Net_Change_in_Price>13.86</Net_Change_in_Price><Trade_Volume>49906</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>207.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>208.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TERN</Symbol><CUSIP>880881107</CUSIP><Open_Price>0</Open_Price><High_Price>41.01</High_Price><Low_Price>38.93</Low_Price><Last_Price>40.16</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>19138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.65</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>40.88</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TESL</Symbol><CUSIP>82889N889</CUSIP><Open_Price>17.42</Open_Price><High_Price>17.42</High_Price><Low_Price>16.68</Low_Price><Last_Price>16.68</Last_Price><Net_Change_in_Price>-.75</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TETH</Symbol><CUSIP>04071F102</CUSIP><Open_Price>15.17</Open_Price><High_Price>15.7</High_Price><Low_Price>15.1</Low_Price><Last_Price>15.57</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>182579</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEVA</Symbol><CUSIP>881624209</CUSIP><Open_Price>31.18</Open_Price><High_Price>31.3</High_Price><Low_Price>30.47</Low_Price><Last_Price>30.95</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>1381988</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEX</Symbol><CUSIP>880779103</CUSIP><Open_Price>53.56</Open_Price><High_Price>55.7</High_Price><Low_Price>53.32</Low_Price><Last_Price>55.03</Last_Price><Net_Change_in_Price>1.65</Net_Change_in_Price><Trade_Volume>239568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TEXN</Symbol><CUSIP>46438G331</CUSIP><Open_Price>0</Open_Price><High_Price>25.18</High_Price><Low_Price>25.17</Low_Price><Last_Price>25.17</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>06/27/2025</Last_Trade_Date><Closing_Bid_Price>27.36</Closing_Bid_Price><Closing_Bid_Size>5500</Closing_Bid_Size><Closing_Ask_Price>27.46</Closing_Ask_Price><Closing_Ask_Size>5500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFC</Symbol><CUSIP>89832Q109</CUSIP><Open_Price>49.27</Open_Price><High_Price>49.91</High_Price><Low_Price>48.84</Low_Price><Last_Price>49.74</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>1984066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFC PRI</Symbol><CUSIP>89832Q810</CUSIP><Open_Price>19.82</Open_Price><High_Price>19.99</High_Price><Low_Price>19.82</Low_Price><Last_Price>19.95</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>4948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFC PRO</Symbol><CUSIP>89832Q745</CUSIP><Open_Price>21.57</Open_Price><High_Price>21.77</High_Price><Low_Price>21.52</Low_Price><Last_Price>21.77</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>10661</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFC PRR</Symbol><CUSIP>89832Q695</CUSIP><Open_Price>19.25</Open_Price><High_Price>19.46</High_Price><Low_Price>19.21</Low_Price><Last_Price>19.46</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>13760</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFI</Symbol><CUSIP>78468R721</CUSIP><Open_Price>45.75</Open_Price><High_Price>45.77</High_Price><Low_Price>45.73</Low_Price><Last_Price>45.77</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>5922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFII</Symbol><CUSIP>87241L109</CUSIP><Open_Price>104.21</Open_Price><High_Price>107.11</High_Price><Low_Price>103.89</Low_Price><Last_Price>106.58</Last_Price><Net_Change_in_Price>3.23</Net_Change_in_Price><Trade_Volume>42990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFIN</Symbol><CUSIP>89679E300</CUSIP><Open_Price>62.88</Open_Price><High_Price>64.02</High_Price><Low_Price>62.12</Low_Price><Last_Price>63.37</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>44931</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFIN PR</Symbol><CUSIP>89679E409</CUSIP><Open_Price>21.43</Open_Price><High_Price>21.46</High_Price><Low_Price>21.43</Low_Price><Last_Price>21.46</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>350</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFLR</Symbol><CUSIP>87283Q883</CUSIP><Open_Price>51.41</Open_Price><High_Price>51.41</High_Price><Low_Price>51.41</Low_Price><Last_Price>51.41</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFPM</Symbol><CUSIP>89679M104</CUSIP><Open_Price>33.5</Open_Price><High_Price>33.66</High_Price><Low_Price>31.99</Low_Price><Last_Price>32.77</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>127481</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFSA</Symbol><CUSIP>88104C202</CUSIP><Open_Price>0</Open_Price><High_Price>24.83</High_Price><Low_Price>24.83</Low_Price><Last_Price>24.83</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFSL</Symbol><CUSIP>87240R107</CUSIP><Open_Price>0</Open_Price><High_Price>13.6</High_Price><Low_Price>13.32</Low_Price><Last_Price>13.58</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>12160</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.55</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>13.6</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TFX</Symbol><CUSIP>879369106</CUSIP><Open_Price>122.4</Open_Price><High_Price>123.5</High_Price><Low_Price>120.95</Low_Price><Last_Price>122.4</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>139755</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TG</Symbol><CUSIP>894650100</CUSIP><Open_Price>7.27</Open_Price><High_Price>7.53</High_Price><Low_Price>7.27</Low_Price><Last_Price>7.36</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>97451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGB</Symbol><CUSIP>876511106</CUSIP><Open_Price>5.86</Open_Price><High_Price>5.86</High_Price><Low_Price>5.5</Low_Price><Last_Price>5.6</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>191095</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGE</Symbol><CUSIP>G38268101</CUSIP><Open_Price>1.08</Open_Price><High_Price>1.08</High_Price><Low_Price>1.03</Low_Price><Last_Price>1.07</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>6601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGEN</Symbol><CUSIP>87876P201</CUSIP><Open_Price>5.09</Open_Price><High_Price>5.4</High_Price><Low_Price>4.98</Low_Price><Last_Price>5.36</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>23838</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGHL</Symbol><CUSIP>G4149Y102</CUSIP><Open_Price>0</Open_Price><High_Price>.41</High_Price><Low_Price>.41</Low_Price><Last_Price>.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.42</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGL</Symbol><CUSIP>89458T403</CUSIP><Open_Price>0</Open_Price><High_Price>7.12</High_Price><Low_Price>6.56</Low_Price><Last_Price>6.98</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>2395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.73</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGLR</Symbol><CUSIP>26923N769</CUSIP><Open_Price>0</Open_Price><High_Price>36.44</High_Price><Low_Price>36.42</Low_Price><Last_Price>36.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGLS</Symbol><CUSIP>G87264100</CUSIP><Open_Price>50.58</Open_Price><High_Price>52.3</High_Price><Low_Price>50.58</Low_Price><Last_Price>52.04</Last_Price><Net_Change_in_Price>1.72</Net_Change_in_Price><Trade_Volume>84103</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGNA</Symbol><CUSIP>87901J105</CUSIP><Open_Price>19.38</Open_Price><High_Price>19.44</High_Price><Low_Price>19.24</Low_Price><Last_Price>19.29</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>298001</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGRT</Symbol><CUSIP>87283Q842</CUSIP><Open_Price>44.34</Open_Price><High_Price>44.34</High_Price><Low_Price>44.25</Low_Price><Last_Price>44.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>164</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGS</Symbol><CUSIP>893870204</CUSIP><Open_Price>31.34</Open_Price><High_Price>31.34</High_Price><Low_Price>30.2</Low_Price><Last_Price>30.8</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>42477</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGT</Symbol><CUSIP>87612E106</CUSIP><Open_Price>97.86</Open_Price><High_Price>100.96</High_Price><Low_Price>97.11</Low_Price><Last_Price>100.51</Last_Price><Net_Change_in_Price>2.76</Net_Change_in_Price><Trade_Volume>1862042</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TGTX</Symbol><CUSIP>88322Q108</CUSIP><Open_Price>0</Open_Price><High_Price>29.42</High_Price><Low_Price>28.84</Low_Price><Last_Price>29.27</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>24295</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.07</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>29.44</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TH</Symbol><CUSIP>87615L107</CUSIP><Open_Price>0</Open_Price><High_Price>8.11</High_Price><Low_Price>8.04</Low_Price><Last_Price>8.09</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>2847</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.99</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>8.16</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THAR</Symbol><CUSIP>432705309</CUSIP><Open_Price>0</Open_Price><High_Price>3.55</High_Price><Low_Price>3.2</Low_Price><Last_Price>3.36</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>4801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.45</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THC</Symbol><CUSIP>88033G407</CUSIP><Open_Price>198.87</Open_Price><High_Price>200.42</High_Price><Low_Price>195.27</Low_Price><Last_Price>199.45</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>150523</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THCH</Symbol><CUSIP>G8656L130</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.48</Net_Change_in_Price><Trade_Volume>79</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THD</Symbol><CUSIP>464286624</CUSIP><Open_Price>59.99</Open_Price><High_Price>60</High_Price><Low_Price>59.98</Low_Price><Last_Price>59.99</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THFF</Symbol><CUSIP>320218100</CUSIP><Open_Price>0</Open_Price><High_Price>59.81</High_Price><Low_Price>59.2</Low_Price><Last_Price>59.45</Last_Price><Net_Change_in_Price>-1.07</Net_Change_in_Price><Trade_Volume>11498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>58.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>60.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THG</Symbol><CUSIP>410867105</CUSIP><Open_Price>181.84</Open_Price><High_Price>181.84</High_Price><Low_Price>178.24</Low_Price><Last_Price>179.06</Last_Price><Net_Change_in_Price>-3.71</Net_Change_in_Price><Trade_Volume>59774</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THH</Symbol><CUSIP>G9107K101</CUSIP><Open_Price>0</Open_Price><High_Price>18.38</High_Price><Low_Price>18.38</Low_Price><Last_Price>18.38</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>1067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THIR</Symbol><CUSIP>885155200</CUSIP><Open_Price>32.45</Open_Price><High_Price>32.45</High_Price><Low_Price>32.28</Low_Price><Last_Price>32.42</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THLV</Symbol><CUSIP>885155101</CUSIP><Open_Price>29.89</Open_Price><High_Price>30.14</High_Price><Low_Price>29.83</Low_Price><Last_Price>30.09</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THM</Symbol><CUSIP>46050R102</CUSIP><Open_Price>1.91</Open_Price><High_Price>1.92</High_Price><Low_Price>1.81</Low_Price><Last_Price>1.88</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>17326</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THO</Symbol><CUSIP>885160101</CUSIP><Open_Price>103.37</Open_Price><High_Price>105.82</High_Price><Low_Price>103.09</Low_Price><Last_Price>105.43</Last_Price><Net_Change_in_Price>2.76</Net_Change_in_Price><Trade_Volume>127776</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THQ</Symbol><CUSIP>879105104</CUSIP><Open_Price>19.34</Open_Price><High_Price>19.36</High_Price><Low_Price>19.14</Low_Price><Last_Price>19.28</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>19447</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THR</Symbol><CUSIP>88362T103</CUSIP><Open_Price>37.27</Open_Price><High_Price>37.63</High_Price><Low_Price>37.13</Low_Price><Last_Price>37.63</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>56687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THRM</Symbol><CUSIP>37253A103</CUSIP><Open_Price>0</Open_Price><High_Price>36.8</High_Price><Low_Price>36.18</Low_Price><Last_Price>36.75</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>1968</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>37.14</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THRO</Symbol><CUSIP>09290C806</CUSIP><Open_Price>38.84</Open_Price><High_Price>38.96</High_Price><Low_Price>38.45</Low_Price><Last_Price>38.66</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>18877</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THRY</Symbol><CUSIP>886029206</CUSIP><Open_Price>0</Open_Price><High_Price>6.05</High_Price><Low_Price>5.66</Low_Price><Last_Price>5.68</Last_Price><Net_Change_in_Price>-.37</Net_Change_in_Price><Trade_Volume>16827</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.6</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>5.74</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THS</Symbol><CUSIP>89469A104</CUSIP><Open_Price>23.58</Open_Price><High_Price>23.58</High_Price><Low_Price>23.45</Low_Price><Last_Price>23.49</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>206820</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THTA</Symbol><CUSIP>886364280</CUSIP><Open_Price>15.18</Open_Price><High_Price>15.18</High_Price><Low_Price>15.17</Low_Price><Last_Price>15.17</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THW</Symbol><CUSIP>87911L108</CUSIP><Open_Price>12.84</Open_Price><High_Price>12.84</High_Price><Low_Price>12.62</Low_Price><Last_Price>12.66</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>35563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>THYF</Symbol><CUSIP>87283Q875</CUSIP><Open_Price>52.31</Open_Price><High_Price>52.31</High_Price><Low_Price>52.21</Low_Price><Last_Price>52.21</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIC</Symbol><CUSIP>00510N102</CUSIP><Open_Price>10.18</Open_Price><High_Price>10.18</High_Price><Low_Price>9.71</Low_Price><Last_Price>9.89</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>555406</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIGO</Symbol><CUSIP>L6388F110</CUSIP><Open_Price>0</Open_Price><High_Price>56.72</High_Price><Low_Price>55.52</Low_Price><Last_Price>56.51</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>10269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>56.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIGR</Symbol><CUSIP>91531W106</CUSIP><Open_Price>0</Open_Price><High_Price>10.48</High_Price><Low_Price>9.96</Low_Price><Last_Price>10.42</Last_Price><Net_Change_in_Price>.87</Net_Change_in_Price><Trade_Volume>263077</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.53</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TII</Symbol><CUSIP>88831L202</CUSIP><Open_Price>2.93</Open_Price><High_Price>2.93</High_Price><Low_Price>2.92</Low_Price><Last_Price>2.92</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>368</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIL</Symbol><CUSIP>45783C200</CUSIP><Open_Price>0</Open_Price><High_Price>11.53</High_Price><Low_Price>10.99</Low_Price><Last_Price>11.53</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>537</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TILE</Symbol><CUSIP>458665304</CUSIP><Open_Price>0</Open_Price><High_Price>28.53</High_Price><Low_Price>28.28</Low_Price><Last_Price>28.41</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>2532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.14</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>28.68</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIMB</Symbol><CUSIP>88706T108</CUSIP><Open_Price>19.69</Open_Price><High_Price>19.94</High_Price><Low_Price>19.65</Low_Price><Last_Price>19.91</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>147032</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIP</Symbol><CUSIP>464287176</CUSIP><Open_Price>109.99</Open_Price><High_Price>109.99</High_Price><Low_Price>109.86</Low_Price><Last_Price>109.87</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>93568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIPT</Symbol><CUSIP>88822Q103</CUSIP><Open_Price>0</Open_Price><High_Price>18.28</High_Price><Low_Price>18.05</Low_Price><Last_Price>18.05</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>3119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.88</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>18.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIPX</Symbol><CUSIP>78468R861</CUSIP><Open_Price>19.1</Open_Price><High_Price>19.11</High_Price><Low_Price>19.08</Low_Price><Last_Price>19.08</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29000</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIRX</Symbol><CUSIP>G8884K136</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.43</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.29</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.44</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TISI</Symbol><CUSIP>878155308</CUSIP><Open_Price>14.13</Open_Price><High_Price>14.23</High_Price><Low_Price>14.06</Low_Price><Last_Price>14.23</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>1078</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TITN</Symbol><CUSIP>88830R101</CUSIP><Open_Price>0</Open_Price><High_Price>15.05</High_Price><Low_Price>14.91</Low_Price><Last_Price>14.91</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>1298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>15.09</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TIVC</Symbol><CUSIP>888705308</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>52</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TJX</Symbol><CUSIP>872540109</CUSIP><Open_Price>153.25</Open_Price><High_Price>154.34</High_Price><Low_Price>152.05</Low_Price><Last_Price>154.28</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>1268285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TK</Symbol><CUSIP>G8726T105</CUSIP><Open_Price>8.99</Open_Price><High_Price>8.99</High_Price><Low_Price>8.67</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>221640</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TKC</Symbol><CUSIP>900111204</CUSIP><Open_Price>5.59</Open_Price><High_Price>5.62</High_Price><Low_Price>5.57</Low_Price><Last_Price>5.59</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>233051</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TKLF</Symbol><CUSIP>98741L200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>2.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.62</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TKNO</Symbol><CUSIP>02080L102</CUSIP><Open_Price>0</Open_Price><High_Price>3.91</High_Price><Low_Price>3.82</Low_Price><Last_Price>3.85</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.84</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.99</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TKO</Symbol><CUSIP>87256C101</CUSIP><Open_Price>209.93</Open_Price><High_Price>210</High_Price><Low_Price>206.46</Low_Price><Last_Price>206.94</Last_Price><Net_Change_in_Price>-2.06</Net_Change_in_Price><Trade_Volume>314192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TKR</Symbol><CUSIP>887389104</CUSIP><Open_Price>84.92</Open_Price><High_Price>86.32</High_Price><Low_Price>84.56</Low_Price><Last_Price>86.29</Last_Price><Net_Change_in_Price>2.16</Net_Change_in_Price><Trade_Volume>151902</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLCI</Symbol><CUSIP>89157W871</CUSIP><Open_Price>26.26</Open_Price><High_Price>26.26</High_Price><Low_Price>26.26</Low_Price><Last_Price>26.26</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>135</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLH</Symbol><CUSIP>464288653</CUSIP><Open_Price>101.81</Open_Price><High_Price>101.81</High_Price><Low_Price>101.49</Low_Price><Last_Price>101.54</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>9360</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLK</Symbol><CUSIP>715684106</CUSIP><Open_Price>21.04</Open_Price><High_Price>21.11</High_Price><Low_Price>20.92</Low_Price><Last_Price>21.08</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>119286</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLN</Symbol><CUSIP>87422Q109</CUSIP><Open_Price>0</Open_Price><High_Price>397.17</High_Price><Low_Price>380.03</Low_Price><Last_Price>396.17</Last_Price><Net_Change_in_Price>21.08</Net_Change_in_Price><Trade_Volume>13533</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>393.15</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>399.91</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLPH</Symbol><CUSIP>00444T209</CUSIP><Open_Price>0</Open_Price><High_Price>1.17</High_Price><Low_Price>1.12</Low_Price><Last_Price>1.16</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>2188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.12</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.2</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLRY</Symbol><CUSIP>88688T209</CUSIP><Open_Price>0</Open_Price><High_Price>9.85</High_Price><Low_Price>9.25</Low_Price><Last_Price>9.71</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>118858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLS</Symbol><CUSIP>87969B101</CUSIP><Open_Price>0</Open_Price><High_Price>5.16</High_Price><Low_Price>4.95</Low_Price><Last_Price>4.97</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>20178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.91</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>5.02</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLSA</Symbol><CUSIP>G88912103</CUSIP><Open_Price>0</Open_Price><High_Price>1.61</High_Price><Low_Price>1.6</Low_Price><Last_Price>1.61</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLSI</Symbol><CUSIP>89680M101</CUSIP><Open_Price>0</Open_Price><High_Price>6.84</High_Price><Low_Price>6.07</Low_Price><Last_Price>6.08</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>2722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.95</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLT</Symbol><CUSIP>464287432</CUSIP><Open_Price>0</Open_Price><High_Price>87.41</High_Price><Low_Price>87.03</Low_Price><Last_Price>87.06</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>1599190</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>87.05</Closing_Bid_Price><Closing_Bid_Size>3400</Closing_Bid_Size><Closing_Ask_Price>87.07</Closing_Ask_Price><Closing_Ask_Size>2100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLTP</Symbol><CUSIP>032108516</CUSIP><Open_Price>21.99</Open_Price><High_Price>21.99</High_Price><Low_Price>21.95</Low_Price><Last_Price>21.95</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLTW</Symbol><CUSIP>46436E338</CUSIP><Open_Price>22.69</Open_Price><High_Price>22.69</High_Price><Low_Price>22.63</Low_Price><Last_Price>22.64</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>29996</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLX</Symbol><CUSIP>87961M105</CUSIP><Open_Price>0</Open_Price><High_Price>7.64</High_Price><Low_Price>7.59</Low_Price><Last_Price>7.64</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>2422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>7.73</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TLYS</Symbol><CUSIP>886885102</CUSIP><Open_Price>1.96</Open_Price><High_Price>2.09</High_Price><Low_Price>1.96</Low_Price><Last_Price>2.02</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>37602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TM</Symbol><CUSIP>892331307</CUSIP><Open_Price>216.1</Open_Price><High_Price>217.87</High_Price><Low_Price>215.69</Low_Price><Last_Price>217.87</Last_Price><Net_Change_in_Price>3.81</Net_Change_in_Price><Trade_Volume>38901</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMC</Symbol><CUSIP>87261Y106</CUSIP><Open_Price>0</Open_Price><High_Price>6.92</High_Price><Low_Price>6.24</Low_Price><Last_Price>6.78</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>61205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMCI</Symbol><CUSIP>89455T109</CUSIP><Open_Price>0</Open_Price><High_Price>2.52</High_Price><Low_Price>2.44</Low_Price><Last_Price>2.5</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>36971</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.46</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>2.53</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMCWW</Symbol><CUSIP>87261Y114</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.43</Net_Change_in_Price><Trade_Volume>50</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.4</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMDE</Symbol><CUSIP>G88953107</CUSIP><Open_Price>.42</Open_Price><High_Price>.42</High_Price><Low_Price>.42</Low_Price><Last_Price>.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>25</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMDX</Symbol><CUSIP>89377M109</CUSIP><Open_Price>0</Open_Price><High_Price>122.94</High_Price><Low_Price>120.24</Low_Price><Last_Price>122.68</Last_Price><Net_Change_in_Price>1.13</Net_Change_in_Price><Trade_Volume>5565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>121.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>123.95</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TME</Symbol><CUSIP>88034P109</CUSIP><Open_Price>18.09</Open_Price><High_Price>18.39</High_Price><Low_Price>17.83</Low_Price><Last_Price>17.86</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>1533894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMET</Symbol><CUSIP>46431W515</CUSIP><Open_Price>0</Open_Price><High_Price>24.29</High_Price><Low_Price>24.29</Low_Price><Last_Price>24.29</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2024</Last_Trade_Date><Closing_Bid_Price>28.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMF</Symbol><CUSIP>25460G138</CUSIP><Open_Price>37.54</Open_Price><High_Price>37.54</High_Price><Low_Price>37.09</Low_Price><Last_Price>37.12</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>131080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMFC</Symbol><CUSIP>74933W601</CUSIP><Open_Price>72.23</Open_Price><High_Price>72.23</High_Price><Low_Price>71.26</Low_Price><Last_Price>71.37</Last_Price><Net_Change_in_Price>-.49</Net_Change_in_Price><Trade_Volume>610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMFE</Symbol><CUSIP>74933W643</CUSIP><Open_Price>29.16</Open_Price><High_Price>29.17</High_Price><Low_Price>28.89</Low_Price><Last_Price>29</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>3821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMFS</Symbol><CUSIP>74933W874</CUSIP><Open_Price>34.61</Open_Price><High_Price>34.61</High_Price><Low_Price>34.61</Low_Price><Last_Price>34.61</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>249</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMFX</Symbol><CUSIP>74933W650</CUSIP><Open_Price>0</Open_Price><High_Price>22.12</High_Price><Low_Price>22.12</Low_Price><Last_Price>22.12</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>166</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMHC</Symbol><CUSIP>87724P106</CUSIP><Open_Price>58.8</Open_Price><High_Price>59.02</High_Price><Low_Price>58.4</Low_Price><Last_Price>58.83</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>213633</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMO</Symbol><CUSIP>883556102</CUSIP><Open_Price>579.5</Open_Price><High_Price>593.7</High_Price><Low_Price>579.46</Low_Price><Last_Price>592.51</Last_Price><Net_Change_in_Price>13.06</Net_Change_in_Price><Trade_Volume>480733</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMP</Symbol><CUSIP>890110109</CUSIP><Open_Price>72.18</Open_Price><High_Price>72.86</High_Price><Low_Price>72.18</Low_Price><Last_Price>72.37</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1836</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMQ</Symbol><CUSIP>89621C105</CUSIP><Open_Price>4.4</Open_Price><High_Price>4.59</High_Price><Low_Price>4.38</Low_Price><Last_Price>4.57</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>79981</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMSL</Symbol><CUSIP>87283Q826</CUSIP><Open_Price>36.02</Open_Price><High_Price>36.33</High_Price><Low_Price>36.02</Low_Price><Last_Price>36.3</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>1088</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMUS</Symbol><CUSIP>872590104</CUSIP><Open_Price>0</Open_Price><High_Price>201.26</High_Price><Low_Price>199.06</Low_Price><Last_Price>199.52</Last_Price><Net_Change_in_Price>-3.48</Net_Change_in_Price><Trade_Volume>109015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>199.42</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>199.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMUSI</Symbol><CUSIP>87264A303</CUSIP><Open_Price>0</Open_Price><High_Price>23.4</High_Price><Low_Price>23.35</Low_Price><Last_Price>23.4</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>23.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMUSL</Symbol><CUSIP>87264A105</CUSIP><Open_Price>0</Open_Price><High_Price>25.17</High_Price><Low_Price>25.09</Low_Price><Last_Price>25.17</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>24.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMUSZ</Symbol><CUSIP>87264A204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>22.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.09</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TMV</Symbol><CUSIP>25460G849</CUSIP><Open_Price>36.93</Open_Price><High_Price>37.38</High_Price><Low_Price>36.93</Low_Price><Last_Price>37.31</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>72464</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNA</Symbol><CUSIP>25459W847</CUSIP><Open_Price>46.28</Open_Price><High_Price>47.05</High_Price><Low_Price>45.31</Low_Price><Last_Price>46.91</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>408024</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNC</Symbol><CUSIP>880345103</CUSIP><Open_Price>73.69</Open_Price><High_Price>74.07</High_Price><Low_Price>73.38</Low_Price><Last_Price>73.96</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>29927</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNDM</Symbol><CUSIP>875372203</CUSIP><Open_Price>0</Open_Price><High_Price>22.33</High_Price><Low_Price>21.56</Low_Price><Last_Price>21.56</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>16557</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.38</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>21.85</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNET</Symbol><CUSIP>896288107</CUSIP><Open_Price>58.74</Open_Price><High_Price>58.76</High_Price><Low_Price>57.06</Low_Price><Last_Price>57.17</Last_Price><Net_Change_in_Price>-1.96</Net_Change_in_Price><Trade_Volume>174752</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNGX</Symbol><CUSIP>87583X109</CUSIP><Open_Price>0</Open_Price><High_Price>9.11</High_Price><Low_Price>8.73</Low_Price><Last_Price>8.91</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>25529</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.81</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>9.03</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNGY</Symbol><CUSIP>890930209</CUSIP><Open_Price>9.08</Open_Price><High_Price>9.1</High_Price><Low_Price>8.98</Low_Price><Last_Price>8.98</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>10932</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNK</Symbol><CUSIP>G8726X106</CUSIP><Open_Price>53.47</Open_Price><High_Price>53.47</High_Price><Low_Price>50.95</Low_Price><Last_Price>51.5</Last_Price><Net_Change_in_Price>-1.92</Net_Change_in_Price><Trade_Volume>154273</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNL</Symbol><CUSIP>894164102</CUSIP><Open_Price>71.09</Open_Price><High_Price>72.51</High_Price><Low_Price>70.59</Low_Price><Last_Price>72.03</Last_Price><Net_Change_in_Price>1.5</Net_Change_in_Price><Trade_Volume>194655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNMG</Symbol><CUSIP>G8924F121</CUSIP><Open_Price>0</Open_Price><High_Price>2.87</High_Price><Low_Price>2.79</Low_Price><Last_Price>2.87</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>234</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNON</Symbol><CUSIP>88066N303</CUSIP><Open_Price>0</Open_Price><High_Price>.98</High_Price><Low_Price>.97</Low_Price><Last_Price>.98</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>259</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNXP</Symbol><CUSIP>890260839</CUSIP><Open_Price>0</Open_Price><High_Price>16.87</High_Price><Low_Price>16.17</Low_Price><Last_Price>16.54</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>9008</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>16.73</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TNYA</Symbol><CUSIP>87990A106</CUSIP><Open_Price>0</Open_Price><High_Price>.74</High_Price><Low_Price>.7</Low_Price><Last_Price>.74</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>14829</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.72</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>.75</Closing_Ask_Price><Closing_Ask_Size>3600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOI</Symbol><CUSIP>68236X100</CUSIP><Open_Price>0</Open_Price><High_Price>3.68</High_Price><Low_Price>3.44</Low_Price><Last_Price>3.67</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>27435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.62</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>3.71</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOKE</Symbol><CUSIP>132061821</CUSIP><Open_Price>6.17</Open_Price><High_Price>6.26</High_Price><Low_Price>6.17</Low_Price><Last_Price>6.26</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOL</Symbol><CUSIP>889478103</CUSIP><Open_Price>135.21</Open_Price><High_Price>136</High_Price><Low_Price>134.12</Low_Price><Last_Price>135.58</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>256493</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOLZ</Symbol><CUSIP>74347B508</CUSIP><Open_Price>54.48</Open_Price><High_Price>54.48</High_Price><Low_Price>54.48</Low_Price><Last_Price>54.48</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TONX</Symbol><CUSIP>92337U302</CUSIP><Open_Price>0</Open_Price><High_Price>2.47</High_Price><Low_Price>2.1</Low_Price><Last_Price>2.39</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>25486</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.36</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>2.43</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOON</Symbol><CUSIP>37229T509</CUSIP><Open_Price>.7</Open_Price><High_Price>.72</High_Price><Low_Price>.69</Low_Price><Last_Price>.72</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOPT</Symbol><CUSIP>46438G570</CUSIP><Open_Price>31.37</Open_Price><High_Price>31.53</High_Price><Low_Price>30.95</Low_Price><Last_Price>31.05</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>26106</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TORO</Symbol><CUSIP>Y8900D108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.31</Net_Change_in_Price><Trade_Volume>8</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOST</Symbol><CUSIP>888787108</CUSIP><Open_Price>35.86</Open_Price><High_Price>35.95</High_Price><Low_Price>33.68</Low_Price><Last_Price>34.02</Last_Price><Net_Change_in_Price>-1.49</Net_Change_in_Price><Trade_Volume>2304618</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOTL</Symbol><CUSIP>78467V848</CUSIP><Open_Price>40.26</Open_Price><High_Price>40.26</High_Price><Low_Price>40.25</Low_Price><Last_Price>40.25</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1324</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOUR</Symbol><CUSIP>89977P106</CUSIP><Open_Price>0</Open_Price><High_Price>.71</High_Price><Low_Price>.71</Low_Price><Last_Price>.71</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOUS</Symbol><CUSIP>87283Q834</CUSIP><Open_Price>34.86</Open_Price><High_Price>34.88</High_Price><Low_Price>34.86</Low_Price><Last_Price>34.88</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOVX</Symbol><CUSIP>87164U508</CUSIP><Open_Price>.21</Open_Price><High_Price>.26</High_Price><Low_Price>.2</Low_Price><Last_Price>.26</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>59669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOWN</Symbol><CUSIP>89214P109</CUSIP><Open_Price>0</Open_Price><High_Price>33.32</High_Price><Low_Price>32.92</Low_Price><Last_Price>33.21</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>5490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.02</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>33.41</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOXR</Symbol><CUSIP>90137T103</CUSIP><Open_Price>18.76</Open_Price><High_Price>18.77</High_Price><Low_Price>18.76</Low_Price><Last_Price>18.77</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TOYO</Symbol><CUSIP>G8976D107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>9</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPB</Symbol><CUSIP>90041L105</CUSIP><Open_Price>109</Open_Price><High_Price>111.45</High_Price><Low_Price>108.44</Low_Price><Last_Price>110.24</Last_Price><Net_Change_in_Price>1.84</Net_Change_in_Price><Trade_Volume>101387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPC</Symbol><CUSIP>901109108</CUSIP><Open_Price>67.91</Open_Price><High_Price>70.08</High_Price><Low_Price>67.91</Low_Price><Last_Price>69.35</Last_Price><Net_Change_in_Price>2.33</Net_Change_in_Price><Trade_Volume>101686</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPCS</Symbol><CUSIP>878739200</CUSIP><Open_Price>0</Open_Price><High_Price>4.79</High_Price><Low_Price>4.79</Low_Price><Last_Price>4.79</Last_Price><Net_Change_in_Price>4.79</Net_Change_in_Price><Trade_Volume>104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.6</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPET</Symbol><CUSIP>89669L207</CUSIP><Open_Price>.8</Open_Price><High_Price>.8</High_Price><Low_Price>.79</Low_Price><Last_Price>.79</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPG</Symbol><CUSIP>872657101</CUSIP><Open_Price>0</Open_Price><High_Price>65.95</High_Price><Low_Price>64.62</Low_Price><Last_Price>65.74</Last_Price><Net_Change_in_Price>1.88</Net_Change_in_Price><Trade_Volume>19090</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.69</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>65.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPGXL</Symbol><CUSIP>872652102</CUSIP><Open_Price>0</Open_Price><High_Price>24.79</High_Price><Low_Price>24.79</Low_Price><Last_Price>24.79</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>26.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPH</Symbol><CUSIP>87265H109</CUSIP><Open_Price>31.44</Open_Price><High_Price>31.68</High_Price><Low_Price>31.05</Low_Price><Last_Price>31.57</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>219751</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPL</Symbol><CUSIP>88262P102</CUSIP><Open_Price>286</Open_Price><High_Price>298.25</High_Price><Low_Price>281</Low_Price><Last_Price>297.97</Last_Price><Net_Change_in_Price>10.75</Net_Change_in_Price><Trade_Volume>110613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPOR</Symbol><CUSIP>25460E679</CUSIP><Open_Price>0</Open_Price><High_Price>31.42</High_Price><Low_Price>31.41</Low_Price><Last_Price>31.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>31</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPR</Symbol><CUSIP>876030107</CUSIP><Open_Price>128.69</Open_Price><High_Price>129.41</High_Price><Low_Price>127.15</Low_Price><Last_Price>129.07</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>687749</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPST</Symbol><CUSIP>87978U207</CUSIP><Open_Price>0</Open_Price><High_Price>2.94</High_Price><Low_Price>2.89</Low_Price><Last_Price>2.94</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.83</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPTA</Symbol><CUSIP>88104K105</CUSIP><Open_Price>23.5</Open_Price><High_Price>23.7</High_Price><Low_Price>23.5</Low_Price><Last_Price>23.7</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPVG</Symbol><CUSIP>89677Y100</CUSIP><Open_Price>6.53</Open_Price><High_Price>6.69</High_Price><Low_Price>6.53</Low_Price><Last_Price>6.64</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>69054</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPYP</Symbol><CUSIP>890930308</CUSIP><Open_Price>35.29</Open_Price><High_Price>35.76</High_Price><Low_Price>35.29</Low_Price><Last_Price>35.63</Last_Price><Net_Change_in_Price>.34</Net_Change_in_Price><Trade_Volume>3799</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TPZ</Symbol><CUSIP>890930100</CUSIP><Open_Price>20.43</Open_Price><High_Price>20.8</High_Price><Low_Price>20.43</Low_Price><Last_Price>20.71</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>2530</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TQQQ</Symbol><CUSIP>74347X831</CUSIP><Open_Price>0</Open_Price><High_Price>54.87</High_Price><Low_Price>51.62</Low_Price><Last_Price>52.37</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>2761358</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.35</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>52.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TQQY</Symbol><CUSIP>38747R637</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TR</Symbol><CUSIP>890516107</CUSIP><Open_Price>36.5</Open_Price><High_Price>36.5</High_Price><Low_Price>35.4</Low_Price><Last_Price>35.41</Last_Price><Net_Change_in_Price>-1.22</Net_Change_in_Price><Trade_Volume>44063</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRAK</Symbol><CUSIP>700215304</CUSIP><Open_Price>12.41</Open_Price><High_Price>12.44</High_Price><Low_Price>11.79</Low_Price><Last_Price>11.84</Last_Price><Net_Change_in_Price>-.53</Net_Change_in_Price><Trade_Volume>30672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRAW</Symbol><CUSIP>68232V884</CUSIP><Open_Price>0</Open_Price><High_Price>1.37</High_Price><Low_Price>1.24</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.28</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.39</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRBF</Symbol><CUSIP>03463K729</CUSIP><Open_Price>0</Open_Price><High_Price>50.87</High_Price><Low_Price>50.76</Low_Price><Last_Price>50.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/24/2025</Last_Trade_Date><Closing_Bid_Price>49.46</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>50.22</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRC</Symbol><CUSIP>879080109</CUSIP><Open_Price>15.8</Open_Price><High_Price>15.8</High_Price><Low_Price>15.31</Low_Price><Last_Price>15.66</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>40471</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRDA</Symbol><CUSIP>29384C108</CUSIP><Open_Price>0</Open_Price><High_Price>10.11</High_Price><Low_Price>9.98</Low_Price><Last_Price>10.04</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>1482</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.87</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.18</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TREE</Symbol><CUSIP>52603B107</CUSIP><Open_Price>0</Open_Price><High_Price>52.6</High_Price><Low_Price>52.13</Low_Price><Last_Price>52.19</Last_Price><Net_Change_in_Price>-.87</Net_Change_in_Price><Trade_Volume>2498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.96</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>52.18</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TREX</Symbol><CUSIP>89531P105</CUSIP><Open_Price>35.25</Open_Price><High_Price>36.52</High_Price><Low_Price>35.14</Low_Price><Last_Price>35.83</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>469061</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRFK</Symbol><CUSIP>69374H386</CUSIP><Open_Price>65.32</Open_Price><High_Price>65.58</High_Price><Low_Price>64.52</Low_Price><Last_Price>64.92</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>4212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRGP</Symbol><CUSIP>87612G101</CUSIP><Open_Price>183.83</Open_Price><High_Price>187.8</High_Price><Low_Price>182.62</Low_Price><Last_Price>186.77</Last_Price><Net_Change_in_Price>2.27</Net_Change_in_Price><Trade_Volume>284007</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRI</Symbol><CUSIP>884903808</CUSIP><Open_Price>0</Open_Price><High_Price>130.97</High_Price><Low_Price>126.27</Low_Price><Last_Price>126.3</Last_Price><Net_Change_in_Price>-5.6</Net_Change_in_Price><Trade_Volume>24881</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>126.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>126.53</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRIB</Symbol><CUSIP>896438504</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.73</Low_Price><Last_Price>.74</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1512</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.65</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRIL</Symbol><CUSIP>88636V801</CUSIP><Open_Price>0</Open_Price><High_Price>19.99</High_Price><Low_Price>19.99</Low_Price><Last_Price>19.99</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>283</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>20.01</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>20.05</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRIN</Symbol><CUSIP>896442308</CUSIP><Open_Price>0</Open_Price><High_Price>15.17</High_Price><Low_Price>14.66</Low_Price><Last_Price>15.04</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>30459</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.91</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>15.18</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRINI</Symbol><CUSIP>896442704</CUSIP><Open_Price>0</Open_Price><High_Price>25.59</High_Price><Low_Price>25.59</Low_Price><Last_Price>25.59</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/05/2025</Last_Trade_Date><Closing_Bid_Price>25.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRINZ</Symbol><CUSIP>896442605</CUSIP><Open_Price>0</Open_Price><High_Price>25.24</High_Price><Low_Price>25.24</Low_Price><Last_Price>25.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>25.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRIP</Symbol><CUSIP>896945201</CUSIP><Open_Price>0</Open_Price><High_Price>14.73</High_Price><Low_Price>14.24</Low_Price><Last_Price>14.65</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>43024</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.51</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>14.76</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRMB</Symbol><CUSIP>896239100</CUSIP><Open_Price>0</Open_Price><High_Price>78.77</High_Price><Low_Price>76.77</Low_Price><Last_Price>78.33</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>34750</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>78.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>78.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRMD</Symbol><CUSIP>G89479102</CUSIP><Open_Price>0</Open_Price><High_Price>19.8</High_Price><Low_Price>19.63</Low_Price><Last_Price>19.78</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>5270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.61</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>19.93</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRMK</Symbol><CUSIP>898402102</CUSIP><Open_Price>0</Open_Price><High_Price>39.28</High_Price><Low_Price>38.48</Low_Price><Last_Price>39.07</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>11164</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.86</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>39.31</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRN</Symbol><CUSIP>896522109</CUSIP><Open_Price>26.46</Open_Price><High_Price>27.01</High_Price><Low_Price>26.35</Low_Price><Last_Price>26.95</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>178031</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRNO</Symbol><CUSIP>88146M101</CUSIP><Open_Price>58.74</Open_Price><High_Price>59.11</High_Price><Low_Price>58.34</Low_Price><Last_Price>59.02</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>219023</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRNR</Symbol><CUSIP>45840Y401</CUSIP><Open_Price>0</Open_Price><High_Price>.89</High_Price><Low_Price>.89</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>104</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRNS</Symbol><CUSIP>893529107</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-57.56</Net_Change_in_Price><Trade_Volume>463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>56.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>58.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRON</Symbol><CUSIP>85237B101</CUSIP><Open_Price>0</Open_Price><High_Price>1.39</High_Price><Low_Price>1.28</Low_Price><Last_Price>1.37</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>19565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.34</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>1.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TROO</Symbol><CUSIP>G9094C104</CUSIP><Open_Price>0</Open_Price><High_Price>3.9</High_Price><Low_Price>3.5</Low_Price><Last_Price>3.57</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>4210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.13</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TROW</Symbol><CUSIP>74144T108</CUSIP><Open_Price>0</Open_Price><High_Price>104.64</High_Price><Low_Price>102.06</Low_Price><Last_Price>104.64</Last_Price><Net_Change_in_Price>1.63</Net_Change_in_Price><Trade_Volume>14051</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>104.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>104.72</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TROX</Symbol><CUSIP>G9087Q102</CUSIP><Open_Price>4.32</Open_Price><High_Price>4.43</High_Price><Low_Price>4.25</Low_Price><Last_Price>4.27</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>802669</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRP</Symbol><CUSIP>87807B107</CUSIP><Open_Price>55.17</Open_Price><High_Price>56.23</High_Price><Low_Price>54.75</Low_Price><Last_Price>55.93</Last_Price><Net_Change_in_Price>.92</Net_Change_in_Price><Trade_Volume>497886</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRS</Symbol><CUSIP>896215209</CUSIP><Open_Price>0</Open_Price><High_Price>36.58</High_Price><Low_Price>35.61</Low_Price><Last_Price>36.21</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>3884</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.94</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>36.65</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRST</Symbol><CUSIP>898349204</CUSIP><Open_Price>0</Open_Price><High_Price>41.4</High_Price><Low_Price>40.96</Low_Price><Last_Price>41.26</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>5395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>41.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRSY</Symbol><CUSIP>23306X811</CUSIP><Open_Price>30.08</Open_Price><High_Price>30.08</High_Price><Low_Price>30.07</Low_Price><Last_Price>30.07</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRT</Symbol><CUSIP>896712205</CUSIP><Open_Price>13.01</Open_Price><High_Price>13.01</High_Price><Low_Price>13.01</Low_Price><Last_Price>13.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>131</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTN PRA</Symbol><CUSIP>G9078F123</CUSIP><Open_Price>0</Open_Price><High_Price>25.6</High_Price><Low_Price>25.6</Low_Price><Last_Price>25.6</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTN PRB</Symbol><CUSIP>G9078F131</CUSIP><Open_Price>25.28</Open_Price><High_Price>25.38</High_Price><Low_Price>25.28</Low_Price><Last_Price>25.38</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTN PRC</Symbol><CUSIP>G9078F149</CUSIP><Open_Price>25.28</Open_Price><High_Price>25.3</High_Price><Low_Price>25.16</Low_Price><Last_Price>25.18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>943</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTN PRD</Symbol><CUSIP>G9078F206</CUSIP><Open_Price>23.17</Open_Price><High_Price>23.27</High_Price><Low_Price>23.1</Low_Price><Last_Price>23.27</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>3560</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTN PRE</Symbol><CUSIP>G9078F156</CUSIP><Open_Price>19.38</Open_Price><High_Price>19.65</High_Price><Low_Price>19.38</Low_Price><Last_Price>19.6</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTN PRF</Symbol><CUSIP>G9078F164</CUSIP><Open_Price>25.3</Open_Price><High_Price>25.35</High_Price><Low_Price>25.27</Low_Price><Last_Price>25.27</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>3423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTX</Symbol><CUSIP>87266M107</CUSIP><Open_Price>8.67</Open_Price><High_Price>8.92</High_Price><Low_Price>8.64</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>218291</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTX PRC</Symbol><CUSIP>87266M206</CUSIP><Open_Price>18</Open_Price><High_Price>18.03</High_Price><Low_Price>18</Low_Price><Last_Price>18</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1029</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRTY</Symbol><CUSIP>132061839</CUSIP><Open_Price>0</Open_Price><High_Price>28.58</High_Price><Low_Price>28.58</Low_Price><Last_Price>28.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>21</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRU</Symbol><CUSIP>89400J107</CUSIP><Open_Price>85.71</Open_Price><High_Price>86.1</High_Price><Low_Price>83.18</Low_Price><Last_Price>83.33</Last_Price><Net_Change_in_Price>-2.42</Net_Change_in_Price><Trade_Volume>586214</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRUE</Symbol><CUSIP>89785L107</CUSIP><Open_Price>0</Open_Price><High_Price>2.3</High_Price><Low_Price>2.26</Low_Price><Last_Price>2.26</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>17305</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.23</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>2.27</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRUG</Symbol><CUSIP>243733409</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.82</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRUP</Symbol><CUSIP>898202106</CUSIP><Open_Price>0</Open_Price><High_Price>37.35</High_Price><Low_Price>36.91</Low_Price><Last_Price>37.2</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>4582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>36.94</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>37.57</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRV</Symbol><CUSIP>89417E109</CUSIP><Open_Price>288.61</Open_Price><High_Price>290</High_Price><Low_Price>283.26</Low_Price><Last_Price>285.19</Last_Price><Net_Change_in_Price>-4.87</Net_Change_in_Price><Trade_Volume>489040</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRVG</Symbol><CUSIP>89686D303</CUSIP><Open_Price>0</Open_Price><High_Price>2.9</High_Price><Low_Price>2.9</Low_Price><Last_Price>2.9</Last_Price><Net_Change_in_Price>2.9</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.23</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRVI</Symbol><CUSIP>89532M101</CUSIP><Open_Price>0</Open_Price><High_Price>12.51</High_Price><Low_Price>11.62</Low_Price><Last_Price>11.88</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>23831</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.76</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>12.01</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TRX</Symbol><CUSIP>87283P109</CUSIP><Open_Price>.9</Open_Price><High_Price>.9</High_Price><Low_Price>.87</Low_Price><Last_Price>.89</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>6002</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TS</Symbol><CUSIP>88031M109</CUSIP><Open_Price>38.49</Open_Price><High_Price>39.15</High_Price><Low_Price>38.31</Low_Price><Last_Price>39.07</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>284181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSAT</Symbol><CUSIP>879512309</CUSIP><Open_Price>0</Open_Price><High_Price>29.02</High_Price><Low_Price>28.63</Low_Price><Last_Price>29.02</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1165</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSBK</Symbol><CUSIP>887098101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-35.73</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>34.62</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSCM</Symbol><CUSIP>900934837</CUSIP><Open_Price>0</Open_Price><High_Price>20.05</High_Price><Low_Price>20.02</Low_Price><Last_Price>20.02</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>19.53</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>19.94</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSCO</Symbol><CUSIP>892356106</CUSIP><Open_Price>0</Open_Price><High_Price>50.91</High_Price><Low_Price>49.76</Low_Price><Last_Price>50.82</Last_Price><Net_Change_in_Price>.82</Net_Change_in_Price><Trade_Volume>76129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.79</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>50.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSDD</Symbol><CUSIP>38747R595</CUSIP><Open_Price>0</Open_Price><High_Price>8.21</High_Price><Low_Price>7.44</Low_Price><Last_Price>8.13</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>3659590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.11</Closing_Bid_Price><Closing_Bid_Size>3600</Closing_Bid_Size><Closing_Ask_Price>8.13</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSE</Symbol><CUSIP>G9059U107</CUSIP><Open_Price>.5</Open_Price><High_Price>.64</High_Price><Low_Price>.5</Low_Price><Last_Price>.64</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>83379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSEL</Symbol><CUSIP>89157W806</CUSIP><Open_Price>0</Open_Price><High_Price>28.5</High_Price><Low_Price>28.23</Low_Price><Last_Price>28.23</Last_Price><Net_Change_in_Price>28.23</Net_Change_in_Price><Trade_Volume>377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.74</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>28.32</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSEM</Symbol><CUSIP>M87915274</CUSIP><Open_Price>0</Open_Price><High_Price>122.26</High_Price><Low_Price>119.27</Low_Price><Last_Price>121.62</Last_Price><Net_Change_in_Price>4.38</Net_Change_in_Price><Trade_Volume>16705</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>121.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>122.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSEP</Symbol><CUSIP>33740F177</CUSIP><Open_Price>24.09</Open_Price><High_Price>24.09</High_Price><Low_Price>24.09</Low_Price><Last_Price>24.09</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSHA</Symbol><CUSIP>877619106</CUSIP><Open_Price>0</Open_Price><High_Price>5.5</High_Price><Low_Price>5.17</Low_Price><Last_Price>5.26</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>36675</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSI</Symbol><CUSIP>872340104</CUSIP><Open_Price>4.94</Open_Price><High_Price>4.94</High_Price><Low_Price>4.91</Low_Price><Last_Price>4.91</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>7479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSIC</Symbol><CUSIP>89844T307</CUSIP><Open_Price>25</Open_Price><High_Price>25.01</High_Price><Low_Price>25</Low_Price><Last_Price>25.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>12</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSII</Symbol><CUSIP>761562404</CUSIP><Open_Price>25.2</Open_Price><High_Price>25.29</High_Price><Low_Price>24.68</Low_Price><Last_Price>24.92</Last_Price><Net_Change_in_Price>-.86</Net_Change_in_Price><Trade_Volume>3206</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSL</Symbol><CUSIP>38747R702</CUSIP><Open_Price>0</Open_Price><High_Price>19.09</High_Price><Low_Price>17.95</Low_Price><Last_Price>18.08</Last_Price><Net_Change_in_Price>-.61</Net_Change_in_Price><Trade_Volume>15424</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.07</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>18.1</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLA</Symbol><CUSIP>88160R101</CUSIP><Open_Price>0</Open_Price><High_Price>458.27</High_Price><Low_Price>435.4</Low_Price><Last_Price>438.11</Last_Price><Net_Change_in_Price>-11.45</Net_Change_in_Price><Trade_Volume>444201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>438.1</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>438.36</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLG</Symbol><CUSIP>882927684</CUSIP><Open_Price>0</Open_Price><High_Price>9.66</High_Price><Low_Price>8.72</Low_Price><Last_Price>8.82</Last_Price><Net_Change_in_Price>-.49</Net_Change_in_Price><Trade_Volume>2583757</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.82</Closing_Bid_Price><Closing_Bid_Size>3000</Closing_Bid_Size><Closing_Ask_Price>8.83</Closing_Ask_Price><Closing_Ask_Size>7500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLI</Symbol><CUSIP>74349Y373</CUSIP><Open_Price>35.41</Open_Price><High_Price>35.41</High_Price><Low_Price>35.41</Low_Price><Last_Price>35.41</Last_Price><Net_Change_in_Price>-1.18</Net_Change_in_Price><Trade_Volume>261</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLL</Symbol><CUSIP>25460G286</CUSIP><Open_Price>0</Open_Price><High_Price>19.82</High_Price><Low_Price>17.88</Low_Price><Last_Price>18.12</Last_Price><Net_Change_in_Price>-.98</Net_Change_in_Price><Trade_Volume>3606148</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.11</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>18.13</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLP</Symbol><CUSIP>500948880</CUSIP><Open_Price>23.51</Open_Price><High_Price>23.51</High_Price><Low_Price>23.51</Low_Price><Last_Price>23.51</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLQ</Symbol><CUSIP>46092D384</CUSIP><Open_Price>0</Open_Price><High_Price>19.32</High_Price><Low_Price>17.49</Low_Price><Last_Price>19.11</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>402398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.1</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>19.12</Closing_Ask_Price><Closing_Ask_Size>1500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLR</Symbol><CUSIP>38747R777</CUSIP><Open_Price>0</Open_Price><High_Price>32.89</High_Price><Low_Price>29.95</Low_Price><Last_Price>30.32</Last_Price><Net_Change_in_Price>-1.7</Net_Change_in_Price><Trade_Volume>536978</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.31</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>30.36</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLS</Symbol><CUSIP>25460G260</CUSIP><Open_Price>0</Open_Price><High_Price>5.24</High_Price><Low_Price>4.99</Low_Price><Last_Price>5.21</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>4472131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.2</Closing_Bid_Price><Closing_Bid_Size>58600</Closing_Bid_Size><Closing_Ask_Price>5.22</Closing_Ask_Price><Closing_Ask_Size>70100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLT</Symbol><CUSIP>26923N835</CUSIP><Open_Price>27.6</Open_Price><High_Price>27.6</High_Price><Low_Price>24.99</Low_Price><Last_Price>25.29</Last_Price><Net_Change_in_Price>-1.42</Net_Change_in_Price><Trade_Volume>250094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLW</Symbol><CUSIP>77926X692</CUSIP><Open_Price>33.93</Open_Price><High_Price>33.93</High_Price><Low_Price>32.41</Low_Price><Last_Price>32.56</Last_Price><Net_Change_in_Price>-.86</Net_Change_in_Price><Trade_Volume>8914</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLX</Symbol><CUSIP>83012A109</CUSIP><Open_Price>21.74</Open_Price><High_Price>21.86</High_Price><Low_Price>21.47</Low_Price><Last_Price>21.66</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>86015</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLY</Symbol><CUSIP>88636X880</CUSIP><Open_Price>37.78</Open_Price><High_Price>37.85</High_Price><Low_Price>36.16</Low_Price><Last_Price>36.32</Last_Price><Net_Change_in_Price>-1.24</Net_Change_in_Price><Trade_Volume>45105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSLZ</Symbol><CUSIP>26923N181</CUSIP><Open_Price>11.45</Open_Price><High_Price>12.63</High_Price><Low_Price>11.43</Low_Price><Last_Price>12.49</Last_Price><Net_Change_in_Price>.63</Net_Change_in_Price><Trade_Volume>757022</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSM</Symbol><CUSIP>874039100</CUSIP><Open_Price>312</Open_Price><High_Price>321.58</High_Price><Low_Price>311.86</Low_Price><Last_Price>319.61</Last_Price><Net_Change_in_Price>15.72</Net_Change_in_Price><Trade_Volume>2664202</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSMG</Symbol><CUSIP>882927585</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSMU</Symbol><CUSIP>38747R652</CUSIP><Open_Price>0</Open_Price><High_Price>48.74</High_Price><Low_Price>47.42</Low_Price><Last_Price>48.4</Last_Price><Net_Change_in_Price>4.4</Net_Change_in_Price><Trade_Volume>1725</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.03</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSMX</Symbol><CUSIP>25461A544</CUSIP><Open_Price>0</Open_Price><High_Price>54.76</High_Price><Low_Price>52.5</Low_Price><Last_Price>54.76</Last_Price><Net_Change_in_Price>4.76</Net_Change_in_Price><Trade_Volume>8744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.5</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>56</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSMY</Symbol><CUSIP>88636R859</CUSIP><Open_Price>15.9</Open_Price><High_Price>16</High_Price><Low_Price>15.9</Low_Price><Last_Price>16</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>1561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSMZ</Symbol><CUSIP>25461A536</CUSIP><Open_Price>0</Open_Price><High_Price>11.69</High_Price><Low_Price>11.46</Low_Price><Last_Price>11.48</Last_Price><Net_Change_in_Price>-.56</Net_Change_in_Price><Trade_Volume>3168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.47</Closing_Bid_Price><Closing_Bid_Size>1000</Closing_Bid_Size><Closing_Ask_Price>11.52</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSN</Symbol><CUSIP>902494103</CUSIP><Open_Price>58.57</Open_Price><High_Price>58.57</High_Price><Low_Price>57.76</Low_Price><Last_Price>58.04</Last_Price><Net_Change_in_Price>-.58</Net_Change_in_Price><Trade_Volume>681910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSPA</Symbol><CUSIP>87283Q503</CUSIP><Open_Price>42.92</Open_Price><High_Price>42.98</High_Price><Low_Price>42.87</Low_Price><Last_Price>42.98</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>12795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSPY</Symbol><CUSIP>26923N553</CUSIP><Open_Price>0</Open_Price><High_Price>25.65</High_Price><Low_Price>25.52</Low_Price><Last_Price>25.53</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>593</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSQ</Symbol><CUSIP>892231101</CUSIP><Open_Price>5.15</Open_Price><High_Price>5.16</High_Price><Low_Price>5.02</Low_Price><Last_Price>5.08</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>9551</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSSI</Symbol><CUSIP>87288V101</CUSIP><Open_Price>0</Open_Price><High_Price>7.68</High_Price><Low_Price>7.08</Low_Price><Last_Price>7.68</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>16094</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.58</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>7.78</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSXU</Symbol><CUSIP>25461H309</CUSIP><Open_Price>31.12</Open_Price><High_Price>31.12</High_Price><Low_Price>31.12</Low_Price><Last_Price>31.12</Last_Price><Net_Change_in_Price>2.28</Net_Change_in_Price><Trade_Volume>602</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSYW</Symbol><CUSIP>77926X395</CUSIP><Open_Price>47.36</Open_Price><High_Price>47.36</High_Price><Low_Price>47.36</Low_Price><Last_Price>47.36</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TSYY</Symbol><CUSIP>38747R611</CUSIP><Open_Price>0</Open_Price><High_Price>5.45</High_Price><Low_Price>5.2</Low_Price><Last_Price>5.26</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>10957</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.24</Closing_Ask_Price><Closing_Ask_Size>2700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TT</Symbol><CUSIP>G8994E103</CUSIP><Open_Price>390.88</Open_Price><High_Price>399.3</High_Price><Low_Price>389.91</Low_Price><Last_Price>398</Last_Price><Net_Change_in_Price>8.8</Net_Change_in_Price><Trade_Volume>441035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTAM</Symbol><CUSIP>B9151N105</CUSIP><Open_Price>16.55</Open_Price><High_Price>16.73</High_Price><Low_Price>16.39</Low_Price><Last_Price>16.71</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>45237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTAN</Symbol><CUSIP>81764X103</CUSIP><Open_Price>0</Open_Price><High_Price>104.85</High_Price><Low_Price>101.72</Low_Price><Last_Price>101.74</Last_Price><Net_Change_in_Price>-4.84</Net_Change_in_Price><Trade_Volume>18451</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>102.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTC</Symbol><CUSIP>891092108</CUSIP><Open_Price>78.69</Open_Price><High_Price>80.6</High_Price><Low_Price>78.34</Low_Price><Last_Price>80.17</Last_Price><Net_Change_in_Price>1.45</Net_Change_in_Price><Trade_Volume>286665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTD</Symbol><CUSIP>88339J105</CUSIP><Open_Price>0</Open_Price><High_Price>38.23</High_Price><Low_Price>36.81</Low_Price><Last_Price>37.67</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>127052</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.62</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>37.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTDU</Symbol><CUSIP>26923Q499</CUSIP><Open_Price>15.32</Open_Price><High_Price>15.48</High_Price><Low_Price>15.32</Low_Price><Last_Price>15.48</Last_Price><Net_Change_in_Price>-.66</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTE</Symbol><CUSIP>F92124100</CUSIP><Open_Price>65.45</Open_Price><High_Price>66.67</High_Price><Low_Price>65.45</Low_Price><Last_Price>66.51</Last_Price><Net_Change_in_Price>1.09</Net_Change_in_Price><Trade_Volume>170805</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTEC</Symbol><CUSIP>89854H102</CUSIP><Open_Price>0</Open_Price><High_Price>3.66</High_Price><Low_Price>3.56</Low_Price><Last_Price>3.56</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>6288</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.53</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>3.61</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTEK</Symbol><CUSIP>88162G103</CUSIP><Open_Price>0</Open_Price><High_Price>33.78</High_Price><Low_Price>33.5</Low_Price><Last_Price>33.64</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>10226</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.61</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTGT</Symbol><CUSIP>87874R308</CUSIP><Open_Price>0</Open_Price><High_Price>5.35</High_Price><Low_Price>5.16</Low_Price><Last_Price>5.16</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>2621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.13</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.24</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTI</Symbol><CUSIP>88162F105</CUSIP><Open_Price>9.44</Open_Price><High_Price>9.79</High_Price><Low_Price>9.11</Low_Price><Last_Price>9.79</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>548725</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTMI</Symbol><CUSIP>87305R109</CUSIP><Open_Price>0</Open_Price><High_Price>70.74</High_Price><Low_Price>68.58</Low_Price><Last_Price>70.74</Last_Price><Net_Change_in_Price>1.8</Net_Change_in_Price><Trade_Volume>18008</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>69.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>71.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTRX</Symbol><CUSIP>90021W105</CUSIP><Open_Price>0</Open_Price><High_Price>4.71</High_Price><Low_Price>4.65</Low_Price><Last_Price>4.71</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>845</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TTWO</Symbol><CUSIP>874054109</CUSIP><Open_Price>0</Open_Price><High_Price>256.83</High_Price><Low_Price>250.53</Low_Price><Last_Price>251.58</Last_Price><Net_Change_in_Price>-4.47</Net_Change_in_Price><Trade_Volume>15598</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>251.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>251.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TU</Symbol><CUSIP>87971M103</CUSIP><Open_Price>13.21</Open_Price><High_Price>13.28</High_Price><Low_Price>13.1</Low_Price><Last_Price>13.11</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1263858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TUG</Symbol><CUSIP>53656F151</CUSIP><Open_Price>0</Open_Price><High_Price>39.51</High_Price><Low_Price>39.51</Low_Price><Last_Price>39.51</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/17/2025</Last_Trade_Date><Closing_Bid_Price>39.21</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>39.97</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TUGN</Symbol><CUSIP>53656F169</CUSIP><Open_Price>0</Open_Price><High_Price>25.31</High_Price><Low_Price>25.31</Low_Price><Last_Price>25.31</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.06</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>25.51</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TUR</Symbol><CUSIP>464286715</CUSIP><Open_Price>0</Open_Price><High_Price>34.91</High_Price><Low_Price>34.86</Low_Price><Last_Price>34.91</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>4189</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TUSK</Symbol><CUSIP>56155L108</CUSIP><Open_Price>0</Open_Price><High_Price>1.96</High_Price><Low_Price>1.84</Low_Price><Last_Price>1.96</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>5078</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.02</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TUYA</Symbol><CUSIP>90114C107</CUSIP><Open_Price>2.16</Open_Price><High_Price>2.2</High_Price><Low_Price>2.15</Low_Price><Last_Price>2.19</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>79730</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TV</Symbol><CUSIP>40049J206</CUSIP><Open_Price>2.92</Open_Price><High_Price>3.01</High_Price><Low_Price>2.91</Low_Price><Last_Price>2.98</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>180044</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TVC</Symbol><CUSIP>880591300</CUSIP><Open_Price>24.1</Open_Price><High_Price>24.1</High_Price><Low_Price>24.04</Low_Price><Last_Price>24.05</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>3772</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TVE</Symbol><CUSIP>880591409</CUSIP><Open_Price>24.44</Open_Price><High_Price>24.44</High_Price><Low_Price>24.33</Low_Price><Last_Price>24.36</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>5796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TVGN</Symbol><CUSIP>88165K101</CUSIP><Open_Price>0</Open_Price><High_Price>.37</High_Price><Low_Price>.33</Low_Price><Last_Price>.36</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>3043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.35</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.37</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TVRD</Symbol><CUSIP>140755307</CUSIP><Open_Price>0</Open_Price><High_Price>4.26</High_Price><Low_Price>3.97</Low_Price><Last_Price>4.02</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>1586</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.97</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TVTX</Symbol><CUSIP>89422G107</CUSIP><Open_Price>0</Open_Price><High_Price>40.17</High_Price><Low_Price>38.11</Low_Price><Last_Price>39.51</Last_Price><Net_Change_in_Price>1.29</Net_Change_in_Price><Trade_Volume>17793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.1</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>39.81</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TW</Symbol><CUSIP>892672106</CUSIP><Open_Price>0</Open_Price><High_Price>106.87</High_Price><Low_Price>105.7</Low_Price><Last_Price>106.17</Last_Price><Net_Change_in_Price>-1.39</Net_Change_in_Price><Trade_Volume>15225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>106.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>106.45</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWAV</Symbol><CUSIP>674434303</CUSIP><Open_Price>0</Open_Price><High_Price>1.91</High_Price><Low_Price>1.87</Low_Price><Last_Price>1.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>1.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.36</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWFG</Symbol><CUSIP>87318A101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-28.58</Net_Change_in_Price><Trade_Volume>804</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.14</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWG</Symbol><CUSIP>G8945S110</CUSIP><Open_Price>0</Open_Price><High_Price>3.52</High_Price><Low_Price>3.4</Low_Price><Last_Price>3.52</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>205</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWI</Symbol><CUSIP>88830M102</CUSIP><Open_Price>7.85</Open_Price><High_Price>8.06</High_Price><Low_Price>7.8</Low_Price><Last_Price>7.96</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>216928</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWIN</Symbol><CUSIP>901476101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>121</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWLO</Symbol><CUSIP>90138F102</CUSIP><Open_Price>142.85</Open_Price><High_Price>144.3</High_Price><Low_Price>136.52</Low_Price><Last_Price>138.36</Last_Price><Net_Change_in_Price>-3.88</Net_Change_in_Price><Trade_Volume>438009</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWM</Symbol><CUSIP>74347G168</CUSIP><Open_Price>31.89</Open_Price><High_Price>32.09</High_Price><Low_Price>31.29</Low_Price><Last_Price>31.37</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>67153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWN</Symbol><CUSIP>874036106</CUSIP><Open_Price>53.88</Open_Price><High_Price>55</High_Price><Low_Price>53.88</Low_Price><Last_Price>54.55</Last_Price><Net_Change_in_Price>1.17</Net_Change_in_Price><Trade_Volume>1665</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWNP</Symbol><CUSIP>901643106</CUSIP><Open_Price>0</Open_Price><High_Price>.68</High_Price><Low_Price>.65</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.72</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>.76</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWO</Symbol><CUSIP>90187B804</CUSIP><Open_Price>10.58</Open_Price><High_Price>10.71</High_Price><Low_Price>10.45</Low_Price><Last_Price>10.58</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>640668</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWO PRA</Symbol><CUSIP>90187B200</CUSIP><Open_Price>24.06</Open_Price><High_Price>24.16</High_Price><Low_Price>24.06</Low_Price><Last_Price>24.14</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1763</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWO PRB</Symbol><CUSIP>90187B309</CUSIP><Open_Price>23.56</Open_Price><High_Price>23.72</High_Price><Low_Price>23.54</Low_Price><Last_Price>23.7</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>21716</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWO PRC</Symbol><CUSIP>90187B507</CUSIP><Open_Price>24.67</Open_Price><High_Price>24.74</High_Price><Low_Price>24.67</Low_Price><Last_Price>24.74</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>3594</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWOD</Symbol><CUSIP>90187B887</CUSIP><Open_Price>25.81</Open_Price><High_Price>25.89</High_Price><Low_Price>25.81</Low_Price><Last_Price>25.84</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>862</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TWST</Symbol><CUSIP>90184D100</CUSIP><Open_Price>0</Open_Price><High_Price>32.95</High_Price><Low_Price>31.54</Low_Price><Last_Price>32.4</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>5502</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.07</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>32.67</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TX</Symbol><CUSIP>880890108</CUSIP><Open_Price>38.63</Open_Price><High_Price>39.3</High_Price><Low_Price>38.63</Low_Price><Last_Price>39.13</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>44723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXBC</Symbol><CUSIP>53656H777</CUSIP><Open_Price>22.07</Open_Price><High_Price>22.07</High_Price><Low_Price>22.07</Low_Price><Last_Price>22.07</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXG</Symbol><CUSIP>88025U109</CUSIP><Open_Price>0</Open_Price><High_Price>17.16</High_Price><Low_Price>16.34</Low_Price><Last_Price>16.61</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>25539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.45</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.77</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXMD</Symbol><CUSIP>88338N206</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.7</Net_Change_in_Price><Trade_Volume>161</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXN</Symbol><CUSIP>882508104</CUSIP><Open_Price>0</Open_Price><High_Price>178.83</High_Price><Low_Price>174.96</Low_Price><Last_Price>177.46</Last_Price><Net_Change_in_Price>3.93</Net_Change_in_Price><Trade_Volume>83141</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>177.37</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>177.65</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXNM</Symbol><CUSIP>69349H107</CUSIP><Open_Price>59</Open_Price><High_Price>59.11</High_Price><Low_Price>58.86</Low_Price><Last_Price>59.05</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>186145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXO</Symbol><CUSIP>87313P103</CUSIP><Open_Price>10.7</Open_Price><High_Price>11.05</High_Price><Low_Price>10.69</Low_Price><Last_Price>10.99</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>21376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXRH</Symbol><CUSIP>882681109</CUSIP><Open_Price>0</Open_Price><High_Price>171.22</High_Price><Low_Price>167.4</Low_Price><Last_Price>171.21</Last_Price><Net_Change_in_Price>5.16</Net_Change_in_Price><Trade_Volume>12492</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>170.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>172.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXT</Symbol><CUSIP>883203101</CUSIP><Open_Price>87.51</Open_Price><High_Price>87.66</High_Price><Low_Price>86.47</Low_Price><Last_Price>87.05</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>480894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXXD</Symbol><CUSIP>53656G175</CUSIP><Open_Price>0</Open_Price><High_Price>17.84</High_Price><Low_Price>16.72</Low_Price><Last_Price>17.84</Last_Price><Net_Change_in_Price>3.62</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.55</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TXXS</Symbol><CUSIP>53656G167</CUSIP><Open_Price>0</Open_Price><High_Price>17.88</High_Price><Low_Price>17.88</Low_Price><Last_Price>17.88</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>20.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>20.88</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TY</Symbol><CUSIP>895436103</CUSIP><Open_Price>32.8</Open_Price><High_Price>32.8</High_Price><Low_Price>32.61</Low_Price><Last_Price>32.63</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>5293</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TY PR</Symbol><CUSIP>895436202</CUSIP><Open_Price>43.78</Open_Price><High_Price>44.07</High_Price><Low_Price>43.78</Low_Price><Last_Price>44.07</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYD</Symbol><CUSIP>25459W565</CUSIP><Open_Price>25.46</Open_Price><High_Price>25.46</High_Price><Low_Price>25.43</Low_Price><Last_Price>25.43</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYG</Symbol><CUSIP>89147L886</CUSIP><Open_Price>41.27</Open_Price><High_Price>41.49</High_Price><Low_Price>40.9</Low_Price><Last_Price>41.43</Last_Price><Net_Change_in_Price>.53</Net_Change_in_Price><Trade_Volume>17569</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYGO</Symbol><CUSIP>88675P103</CUSIP><Open_Price>0</Open_Price><High_Price>1.51</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.51</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>2719</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.55</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYL</Symbol><CUSIP>902252105</CUSIP><Open_Price>450.63</Open_Price><High_Price>450.63</High_Price><Low_Price>431.88</Low_Price><Last_Price>435.83</Last_Price><Net_Change_in_Price>-18.12</Net_Change_in_Price><Trade_Volume>74168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYLD</Symbol><CUSIP>132061789</CUSIP><Open_Price>25.16</Open_Price><High_Price>25.16</High_Price><Low_Price>25.16</Low_Price><Last_Price>25.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYO</Symbol><CUSIP>25459W557</CUSIP><Open_Price>13.3</Open_Price><High_Price>13.3</High_Price><Low_Price>13.3</Low_Price><Last_Price>13.3</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>1129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TYRA</Symbol><CUSIP>90240B106</CUSIP><Open_Price>0</Open_Price><High_Price>27.63</High_Price><Low_Price>26.06</Low_Price><Last_Price>26.64</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>11345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.41</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>27.03</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TZA</Symbol><CUSIP>25460E232</CUSIP><Open_Price>7.41</Open_Price><High_Price>7.55</High_Price><Low_Price>7.27</Low_Price><Last_Price>7.29</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>5570092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>TZOO</Symbol><CUSIP>89421Q205</CUSIP><Open_Price>0</Open_Price><High_Price>7.12</High_Price><Low_Price>6.91</Low_Price><Last_Price>6.91</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>339</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.08</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>U</Symbol><CUSIP>91332U101</CUSIP><Open_Price>45.2</Open_Price><High_Price>45.74</High_Price><Low_Price>43.79</Low_Price><Last_Price>44.25</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1074753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UA</Symbol><CUSIP>904311206</CUSIP><Open_Price>4.97</Open_Price><High_Price>5.23</High_Price><Low_Price>4.97</Low_Price><Last_Price>5.07</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>1614948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAA</Symbol><CUSIP>904311107</CUSIP><Open_Price>5.16</Open_Price><High_Price>5.46</High_Price><Low_Price>5.15</Low_Price><Last_Price>5.29</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>3578583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAE</Symbol><CUSIP>46434V761</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>265</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.31</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>20.33</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAL</Symbol><CUSIP>910047109</CUSIP><Open_Price>0</Open_Price><High_Price>113.33</High_Price><Low_Price>111.08</Low_Price><Last_Price>113.01</Last_Price><Net_Change_in_Price>1.18</Net_Change_in_Price><Trade_Volume>40939</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>112.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>113.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAMY</Symbol><CUSIP>911549103</CUSIP><Open_Price>5.19</Open_Price><High_Price>6.14</High_Price><Low_Price>5.19</Low_Price><Last_Price>5.98</Last_Price><Net_Change_in_Price>.95</Net_Change_in_Price><Trade_Volume>256812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAN</Symbol><CUSIP>126633205</CUSIP><Open_Price>101.76</Open_Price><High_Price>102.06</High_Price><Low_Price>101.5</Low_Price><Last_Price>101.5</Last_Price><Net_Change_in_Price>-1</Net_Change_in_Price><Trade_Volume>5256</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAUG</Symbol><CUSIP>45782C672</CUSIP><Open_Price>39.98</Open_Price><High_Price>39.98</High_Price><Low_Price>39.98</Low_Price><Last_Price>39.98</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UAVS</Symbol><CUSIP>00848K309</CUSIP><Open_Price>1.16</Open_Price><High_Price>1.27</High_Price><Low_Price>1.01</Low_Price><Last_Price>1.23</Last_Price><Net_Change_in_Price>.41</Net_Change_in_Price><Trade_Volume>2049360</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBER</Symbol><CUSIP>90353T100</CUSIP><Open_Price>82.44</Open_Price><High_Price>83.66</High_Price><Low_Price>81.5</Low_Price><Last_Price>82.86</Last_Price><Net_Change_in_Price>1.15</Net_Change_in_Price><Trade_Volume>2653545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBEW</Symbol><CUSIP>77926X478</CUSIP><Open_Price>40.07</Open_Price><High_Price>40.07</High_Price><Low_Price>40.07</Low_Price><Last_Price>40.07</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBFO</Symbol><CUSIP>911460103</CUSIP><Open_Price>0</Open_Price><High_Price>9.94</High_Price><Low_Price>9.84</Low_Price><Last_Price>9.84</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>750</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.68</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBND</Symbol><CUSIP>92647X863</CUSIP><Open_Price>0</Open_Price><High_Price>21.97</High_Price><Low_Price>21.97</Low_Price><Last_Price>21.97</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>497</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBOT</Symbol><CUSIP>25460G823</CUSIP><Open_Price>24.99</Open_Price><High_Price>24.99</High_Price><Low_Price>24.98</Low_Price><Last_Price>24.98</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBRL</Symbol><CUSIP>38747R694</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-21.1</Net_Change_in_Price><Trade_Volume>57</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBS</Symbol><CUSIP>H42097107</CUSIP><Open_Price>46.67</Open_Price><High_Price>47.17</High_Price><Low_Price>46.52</Low_Price><Last_Price>47.1</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>246965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBSI</Symbol><CUSIP>909907107</CUSIP><Open_Price>0</Open_Price><High_Price>38.64</High_Price><Low_Price>37.94</Low_Price><Last_Price>38.37</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>22468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.13</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>38.62</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UBT</Symbol><CUSIP>74347R172</CUSIP><Open_Price>16.61</Open_Price><High_Price>16.64</High_Price><Low_Price>16.5</Low_Price><Last_Price>16.52</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>6272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UCB</Symbol><CUSIP>90984P303</CUSIP><Open_Price>31.14</Open_Price><High_Price>31.56</High_Price><Low_Price>30.78</Low_Price><Last_Price>31.45</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>191663</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UCL</Symbol><CUSIP>90354D104</CUSIP><Open_Price>0</Open_Price><High_Price>1.62</High_Price><Low_Price>1.62</Low_Price><Last_Price>1.62</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UCO</Symbol><CUSIP>74347Y888</CUSIP><Open_Price>18.98</Open_Price><High_Price>19.35</High_Price><Low_Price>18.87</Low_Price><Last_Price>19.28</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>69398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UCON</Symbol><CUSIP>33740F888</CUSIP><Open_Price>25.17</Open_Price><High_Price>25.17</High_Price><Low_Price>25.17</Low_Price><Last_Price>25.17</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3420</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UCTT</Symbol><CUSIP>90385V107</CUSIP><Open_Price>0</Open_Price><High_Price>27.76</High_Price><Low_Price>26.73</Low_Price><Last_Price>27.31</Last_Price><Net_Change_in_Price>1.89</Net_Change_in_Price><Trade_Volume>5885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.06</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>27.59</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UDMY</Symbol><CUSIP>902685106</CUSIP><Open_Price>0</Open_Price><High_Price>5.89</High_Price><Low_Price>5.57</Low_Price><Last_Price>5.57</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>83153</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UDN</Symbol><CUSIP>46141D104</CUSIP><Open_Price>18.22</Open_Price><High_Price>18.26</High_Price><Low_Price>18.21</Low_Price><Last_Price>18.21</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>26534</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UDOW</Symbol><CUSIP>74347X823</CUSIP><Open_Price>58.17</Open_Price><High_Price>59.05</High_Price><Low_Price>57.05</Low_Price><Last_Price>58.97</Last_Price><Net_Change_in_Price>1.09</Net_Change_in_Price><Trade_Volume>238642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UDR</Symbol><CUSIP>902653104</CUSIP><Open_Price>36.57</Open_Price><High_Price>36.83</High_Price><Low_Price>36.3</Low_Price><Last_Price>36.69</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1124044</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UE</Symbol><CUSIP>91704F104</CUSIP><Open_Price>19.1</Open_Price><High_Price>19.25</High_Price><Low_Price>18.83</Low_Price><Last_Price>19.1</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>476275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UEC</Symbol><CUSIP>916896103</CUSIP><Open_Price>11.97</Open_Price><High_Price>13.24</High_Price><Low_Price>11.97</Low_Price><Last_Price>13.11</Last_Price><Net_Change_in_Price>1.42</Net_Change_in_Price><Trade_Volume>141046</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UEIC</Symbol><CUSIP>913483103</CUSIP><Open_Price>0</Open_Price><High_Price>3.67</High_Price><Low_Price>3.67</Low_Price><Last_Price>3.67</Last_Price><Net_Change_in_Price>3.67</Net_Change_in_Price><Trade_Volume>498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.76</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFCS</Symbol><CUSIP>910340108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>36.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFEB</Symbol><CUSIP>45782C425</CUSIP><Open_Price>36.76</Open_Price><High_Price>36.76</High_Price><Low_Price>36.76</Low_Price><Last_Price>36.76</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFG</Symbol><CUSIP>G92Y4F100</CUSIP><Open_Price>0</Open_Price><High_Price>.66</High_Price><Low_Price>.6</Low_Price><Last_Price>.62</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.59</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFI</Symbol><CUSIP>904677200</CUSIP><Open_Price>3.49</Open_Price><High_Price>3.5</High_Price><Low_Price>3.48</Low_Price><Last_Price>3.5</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFO</Symbol><CUSIP>74280R205</CUSIP><Open_Price>0</Open_Price><High_Price>39.86</High_Price><Low_Price>39.17</Low_Price><Last_Price>39.86</Last_Price><Net_Change_in_Price>1.17</Net_Change_in_Price><Trade_Volume>863</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFPI</Symbol><CUSIP>90278Q108</CUSIP><Open_Price>0</Open_Price><High_Price>92.2</High_Price><Low_Price>91.22</Low_Price><Last_Price>92.2</Last_Price><Net_Change_in_Price>.96</Net_Change_in_Price><Trade_Volume>3152</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>91.52</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>92.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UFPT</Symbol><CUSIP>902673102</CUSIP><Open_Price>0</Open_Price><High_Price>224.85</High_Price><Low_Price>223.23</Low_Price><Last_Price>223.23</Last_Price><Net_Change_in_Price>-6.96</Net_Change_in_Price><Trade_Volume>1590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>221.21</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>226.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UG</Symbol><CUSIP>910571108</CUSIP><Open_Price>0</Open_Price><High_Price>6.14</High_Price><Low_Price>6.14</Low_Price><Last_Price>6.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>5.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UGE</Symbol><CUSIP>74347R768</CUSIP><Open_Price>16.71</Open_Price><High_Price>16.74</High_Price><Low_Price>16.71</Low_Price><Last_Price>16.74</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UGI</Symbol><CUSIP>902681105</CUSIP><Open_Price>37.28</Open_Price><High_Price>37.83</High_Price><Low_Price>37.19</Low_Price><Last_Price>37.63</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>395700</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UGL</Symbol><CUSIP>74347W601</CUSIP><Open_Price>56.78</Open_Price><High_Price>56.81</High_Price><Low_Price>55.4</Low_Price><Last_Price>55.89</Last_Price><Net_Change_in_Price>.37</Net_Change_in_Price><Trade_Volume>40706</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UGP</Symbol><CUSIP>90400P101</CUSIP><Open_Price>3.83</Open_Price><High_Price>3.83</High_Price><Low_Price>3.8</Low_Price><Last_Price>3.82</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>403480</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UGRO</Symbol><CUSIP>91704K202</CUSIP><Open_Price>0</Open_Price><High_Price>.3</High_Price><Low_Price>.28</Low_Price><Last_Price>.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.33</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UHAL</Symbol><CUSIP>023586100</CUSIP><Open_Price>50.55</Open_Price><High_Price>51.05</High_Price><Low_Price>50.23</Low_Price><Last_Price>50.55</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>45467</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UHAL B</Symbol><CUSIP>023586506</CUSIP><Open_Price>46.9</Open_Price><High_Price>47.32</High_Price><Low_Price>46.44</Low_Price><Last_Price>46.82</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>82356</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UHG</Symbol><CUSIP>91060H108</CUSIP><Open_Price>0</Open_Price><High_Price>1.57</High_Price><Low_Price>1.57</Low_Price><Last_Price>1.57</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.64</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UHS</Symbol><CUSIP>913903100</CUSIP><Open_Price>217.82</Open_Price><High_Price>220.37</High_Price><Low_Price>215.15</Low_Price><Last_Price>219.88</Last_Price><Net_Change_in_Price>1.86</Net_Change_in_Price><Trade_Volume>168937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UHT</Symbol><CUSIP>91359E105</CUSIP><Open_Price>39.25</Open_Price><High_Price>39.28</High_Price><Low_Price>38.68</Low_Price><Last_Price>39.26</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>23922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UI</Symbol><CUSIP>90353W103</CUSIP><Open_Price>558.88</Open_Price><High_Price>580.34</High_Price><Low_Price>558.88</Low_Price><Last_Price>566.28</Last_Price><Net_Change_in_Price>12.93</Net_Change_in_Price><Trade_Volume>17612</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UIS</Symbol><CUSIP>909214306</CUSIP><Open_Price>2.78</Open_Price><High_Price>2.78</High_Price><Low_Price>2.6</Low_Price><Last_Price>2.6</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>151738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UITB</Symbol><CUSIP>92647N527</CUSIP><Open_Price>0</Open_Price><High_Price>47.34</High_Price><Low_Price>47.33</Low_Price><Last_Price>47.34</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UJAN</Symbol><CUSIP>45782C300</CUSIP><Open_Price>43.34</Open_Price><High_Price>43.39</High_Price><Low_Price>43.24</Low_Price><Last_Price>43.31</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>1812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UJUL</Symbol><CUSIP>45782C839</CUSIP><Open_Price>38.75</Open_Price><High_Price>38.75</High_Price><Low_Price>38.75</Low_Price><Last_Price>38.75</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>1122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UJUN</Symbol><CUSIP>45782C730</CUSIP><Open_Price>37.39</Open_Price><High_Price>37.39</High_Price><Low_Price>37.39</Low_Price><Last_Price>37.39</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>101</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UK</Symbol><CUSIP>G9449A134</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-.78</Net_Change_in_Price><Trade_Volume>97</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UL</Symbol><CUSIP>904767803</CUSIP><Open_Price>65.27</Open_Price><High_Price>65.29</High_Price><Low_Price>64.78</Low_Price><Last_Price>65.05</Last_Price><Net_Change_in_Price>-.35</Net_Change_in_Price><Trade_Volume>222064</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULBI</Symbol><CUSIP>903899102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULCC</Symbol><CUSIP>35909R108</CUSIP><Open_Price>0</Open_Price><High_Price>4.76</High_Price><Low_Price>4.52</Low_Price><Last_Price>4.56</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>58060</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULE</Symbol><CUSIP>74347W874</CUSIP><Open_Price>13.13</Open_Price><High_Price>13.16</High_Price><Low_Price>13.13</Low_Price><Last_Price>13.16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULH</Symbol><CUSIP>91388P105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>63</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>15.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULS</Symbol><CUSIP>903731107</CUSIP><Open_Price>78.65</Open_Price><High_Price>80.96</High_Price><Low_Price>78.57</Low_Price><Last_Price>80.91</Last_Price><Net_Change_in_Price>2.05</Net_Change_in_Price><Trade_Volume>486437</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULST</Symbol><CUSIP>78467V707</CUSIP><Open_Price>40.52</Open_Price><High_Price>40.52</High_Price><Low_Price>40.52</Low_Price><Last_Price>40.52</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>435</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULTA</Symbol><CUSIP>90384S303</CUSIP><Open_Price>0</Open_Price><High_Price>621.69</High_Price><Low_Price>609.89</Low_Price><Last_Price>617.84</Last_Price><Net_Change_in_Price>12.7</Net_Change_in_Price><Trade_Volume>8608</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>615.17</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>624</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULTY</Symbol><CUSIP>88636X708</CUSIP><Open_Price>37.99</Open_Price><High_Price>37.99</High_Price><Low_Price>37.31</Low_Price><Last_Price>37.54</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>18796</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ULY</Symbol><CUSIP>916931207</CUSIP><Open_Price>0</Open_Price><High_Price>4</High_Price><Low_Price>2.58</Low_Price><Last_Price>2.58</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>4784</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UMAC</Symbol><CUSIP>91532F102</CUSIP><Open_Price>13.05</Open_Price><High_Price>13.62</High_Price><Low_Price>12.41</Low_Price><Last_Price>13.52</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>45596</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UMAR</Symbol><CUSIP>45782C375</CUSIP><Open_Price>39.98</Open_Price><High_Price>39.98</High_Price><Low_Price>39.94</Low_Price><Last_Price>39.94</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>456</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UMBF</Symbol><CUSIP>902788108</CUSIP><Open_Price>0</Open_Price><High_Price>116.01</High_Price><Low_Price>115</Low_Price><Last_Price>116.01</Last_Price><Net_Change_in_Price>1</Net_Change_in_Price><Trade_Volume>5922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>115.66</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>117.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UMC</Symbol><CUSIP>910873405</CUSIP><Open_Price>7.85</Open_Price><High_Price>7.9</High_Price><Low_Price>7.77</Low_Price><Last_Price>7.84</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>4984445</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UMH</Symbol><CUSIP>903002103</CUSIP><Open_Price>15.82</Open_Price><High_Price>15.98</High_Price><Low_Price>15.71</Low_Price><Last_Price>15.9</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>170723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UMH PRD</Symbol><CUSIP>903002509</CUSIP><Open_Price>21.88</Open_Price><High_Price>21.96</High_Price><Low_Price>21.88</Low_Price><Last_Price>21.96</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1949</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNB</Symbol><CUSIP>905400107</CUSIP><Open_Price>0</Open_Price><High_Price>23.41</High_Price><Low_Price>23.41</Low_Price><Last_Price>23.41</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>22.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>24.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNCY</Symbol><CUSIP>90466Y202</CUSIP><Open_Price>0</Open_Price><High_Price>5.82</High_Price><Low_Price>5.78</Low_Price><Last_Price>5.81</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1032</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.73</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>5.88</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNF</Symbol><CUSIP>904708104</CUSIP><Open_Price>191.48</Open_Price><High_Price>193.98</High_Price><Low_Price>191.48</Low_Price><Last_Price>193.61</Last_Price><Net_Change_in_Price>.71</Net_Change_in_Price><Trade_Volume>35388</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNFI</Symbol><CUSIP>911163103</CUSIP><Open_Price>33.59</Open_Price><High_Price>34.22</High_Price><Low_Price>33.4</Low_Price><Last_Price>33.42</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>541111</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNG</Symbol><CUSIP>912318409</CUSIP><Open_Price>11.86</Open_Price><High_Price>12.25</High_Price><Low_Price>11.81</Low_Price><Last_Price>12.06</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>175894</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNH</Symbol><CUSIP>91324P102</CUSIP><Open_Price>331</Open_Price><High_Price>340.23</High_Price><Low_Price>327.51</Low_Price><Last_Price>336.4</Last_Price><Net_Change_in_Price>6.29</Net_Change_in_Price><Trade_Volume>1359984</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNHG</Symbol><CUSIP>882927122</CUSIP><Open_Price>0</Open_Price><High_Price>17.74</High_Price><Low_Price>16.53</Low_Price><Last_Price>17.39</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>11960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNIT</Symbol><CUSIP>912932100</CUSIP><Open_Price>0</Open_Price><High_Price>7.08</High_Price><Low_Price>6.83</Low_Price><Last_Price>6.84</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>86780</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.78</Closing_Bid_Price><Closing_Bid_Size>2100</Closing_Bid_Size><Closing_Ask_Price>6.92</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNM</Symbol><CUSIP>91529Y106</CUSIP><Open_Price>77.25</Open_Price><High_Price>77.56</High_Price><Low_Price>76.6</Low_Price><Last_Price>77.23</Last_Price><Net_Change_in_Price>-.27</Net_Change_in_Price><Trade_Volume>389398</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNMA</Symbol><CUSIP>91529Y601</CUSIP><Open_Price>23.22</Open_Price><High_Price>23.37</High_Price><Low_Price>23.18</Low_Price><Last_Price>23.33</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>8080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNP</Symbol><CUSIP>907818108</CUSIP><Open_Price>231.35</Open_Price><High_Price>232.66</High_Price><Low_Price>229.65</Low_Price><Last_Price>231.91</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>782423</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNTY</Symbol><CUSIP>913290102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>51.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UNX</Symbol><CUSIP>46092D582</CUSIP><Open_Price>20.89</Open_Price><High_Price>20.99</High_Price><Low_Price>20.89</Low_Price><Last_Price>20.99</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>11</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UONE</Symbol><CUSIP>91705J105</CUSIP><Open_Price>0</Open_Price><High_Price>1.15</High_Price><Low_Price>1.15</Low_Price><Last_Price>1.15</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UONEK</Symbol><CUSIP>91705J204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.03</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UP</Symbol><CUSIP>96328L205</CUSIP><Open_Price>.67</Open_Price><High_Price>.67</High_Price><Low_Price>.63</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>421105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPB</Symbol><CUSIP>91678A107</CUSIP><Open_Price>0</Open_Price><High_Price>27.8</High_Price><Low_Price>27.01</Low_Price><Last_Price>27.09</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>9690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.74</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>27.37</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPBD</Symbol><CUSIP>76009N100</CUSIP><Open_Price>0</Open_Price><High_Price>17.56</High_Price><Low_Price>17.24</Low_Price><Last_Price>17.35</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>11646</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.19</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>17.54</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPC</Symbol><CUSIP>G9442G138</CUSIP><Open_Price>0</Open_Price><High_Price>4.08</High_Price><Low_Price>4.08</Low_Price><Last_Price>4.08</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>168</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.01</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPLD</Symbol><CUSIP>91544A109</CUSIP><Open_Price>0</Open_Price><High_Price>1.49</High_Price><Low_Price>1.45</Low_Price><Last_Price>1.49</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1220</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.44</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.54</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPRO</Symbol><CUSIP>74347X864</CUSIP><Open_Price>117.52</Open_Price><High_Price>118.19</High_Price><Low_Price>114.67</Low_Price><Last_Price>116.31</Last_Price><Net_Change_in_Price>.51</Net_Change_in_Price><Trade_Volume>91115</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPS</Symbol><CUSIP>911312106</CUSIP><Open_Price>99.25</Open_Price><High_Price>101.21</High_Price><Low_Price>98.45</Low_Price><Last_Price>101.02</Last_Price><Net_Change_in_Price>1.83</Net_Change_in_Price><Trade_Volume>1427354</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPSG</Symbol><CUSIP>88340F795</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>15.13</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>15.41</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPST</Symbol><CUSIP>91680M107</CUSIP><Open_Price>0</Open_Price><High_Price>45.87</High_Price><Low_Price>43.13</Low_Price><Last_Price>45.83</Last_Price><Net_Change_in_Price>2.1</Net_Change_in_Price><Trade_Volume>92828</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.48</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>46.19</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPSX</Symbol><CUSIP>46152A718</CUSIP><Open_Price>50.63</Open_Price><High_Price>54.25</High_Price><Low_Price>50.48</Low_Price><Last_Price>54.25</Last_Price><Net_Change_in_Price>3.37</Net_Change_in_Price><Trade_Volume>1300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPWK</Symbol><CUSIP>91688F104</CUSIP><Open_Price>0</Open_Price><High_Price>20.16</High_Price><Low_Price>19.8</Low_Price><Last_Price>19.85</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>25903</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.63</Closing_Bid_Price><Closing_Bid_Size>700</Closing_Bid_Size><Closing_Ask_Price>20.05</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UPXI</Symbol><CUSIP>39959A205</CUSIP><Open_Price>0</Open_Price><High_Price>1.95</High_Price><Low_Price>1.75</Low_Price><Last_Price>1.9</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>40897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.9</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>1.92</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URA</Symbol><CUSIP>37954Y871</CUSIP><Open_Price>43.8</Open_Price><High_Price>46.2</High_Price><Low_Price>43.69</Low_Price><Last_Price>46.08</Last_Price><Net_Change_in_Price>3.34</Net_Change_in_Price><Trade_Volume>209394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URAA</Symbol><CUSIP>25461A643</CUSIP><Open_Price>35.9</Open_Price><High_Price>35.9</High_Price><Low_Price>35.9</Low_Price><Last_Price>35.9</Last_Price><Net_Change_in_Price>4.5</Net_Change_in_Price><Trade_Volume>922</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URBN</Symbol><CUSIP>917047102</CUSIP><Open_Price>0</Open_Price><High_Price>75.79</High_Price><Low_Price>73.79</Low_Price><Last_Price>75.36</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>19071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>75.91</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URG</Symbol><CUSIP>91688R108</CUSIP><Open_Price>1.4</Open_Price><High_Price>1.54</High_Price><Low_Price>1.4</Low_Price><Last_Price>1.53</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>592827</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URGN</Symbol><CUSIP>M96088105</CUSIP><Open_Price>0</Open_Price><High_Price>23.65</High_Price><Low_Price>22.65</Low_Price><Last_Price>22.65</Last_Price><Net_Change_in_Price>-.79</Net_Change_in_Price><Trade_Volume>3389</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.43</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>22.9</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URI</Symbol><CUSIP>911363109</CUSIP><Open_Price>810.59</Open_Price><High_Price>847</High_Price><Low_Price>810.59</Low_Price><Last_Price>845.06</Last_Price><Net_Change_in_Price>35.74</Net_Change_in_Price><Trade_Volume>115173</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URNJ</Symbol><CUSIP>85208P808</CUSIP><Open_Price>0</Open_Price><High_Price>28.47</High_Price><Low_Price>26.59</Low_Price><Last_Price>28.36</Last_Price><Net_Change_in_Price>3.11</Net_Change_in_Price><Trade_Volume>5066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URNM</Symbol><CUSIP>85208P303</CUSIP><Open_Price>57.17</Open_Price><High_Price>60.37</High_Price><Low_Price>57.17</Low_Price><Last_Price>60.19</Last_Price><Net_Change_in_Price>5.14</Net_Change_in_Price><Trade_Volume>20476</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UROY</Symbol><CUSIP>91702V101</CUSIP><Open_Price>0</Open_Price><High_Price>3.91</High_Price><Low_Price>3.65</Low_Price><Last_Price>3.88</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>287292</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.87</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>3.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URSP</Symbol><CUSIP>74349Y449</CUSIP><Open_Price>41.27</Open_Price><High_Price>41.27</High_Price><Low_Price>41.27</Low_Price><Last_Price>41.27</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>28</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URTH</Symbol><CUSIP>464286392</CUSIP><Open_Price>186.78</Open_Price><High_Price>187.13</High_Price><Low_Price>185.83</Low_Price><Last_Price>186.49</Last_Price><Net_Change_in_Price>.77</Net_Change_in_Price><Trade_Volume>6242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>URTY</Symbol><CUSIP>74347X799</CUSIP><Open_Price>53.95</Open_Price><High_Price>54.95</High_Price><Low_Price>52.95</Low_Price><Last_Price>54.8</Last_Price><Net_Change_in_Price>1.63</Net_Change_in_Price><Trade_Volume>80156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USA</Symbol><CUSIP>530158104</CUSIP><Open_Price>6.34</Open_Price><High_Price>6.34</High_Price><Low_Price>6.23</Low_Price><Last_Price>6.28</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>232427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USAC</Symbol><CUSIP>90290N109</CUSIP><Open_Price>22.96</Open_Price><High_Price>23.84</High_Price><Low_Price>22.96</Low_Price><Last_Price>23.79</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>36036</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USAR</Symbol><CUSIP>91733P107</CUSIP><Open_Price>0</Open_Price><High_Price>14.39</High_Price><Low_Price>12.19</Low_Price><Last_Price>14.14</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>110955</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.97</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>14.3</Closing_Ask_Price><Closing_Ask_Size>1100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USAS</Symbol><CUSIP>03062D803</CUSIP><Open_Price>5.29</Open_Price><High_Price>5.36</High_Price><Low_Price>4.89</Low_Price><Last_Price>5.11</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>318813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USAU</Symbol><CUSIP>90291C201</CUSIP><Open_Price>0</Open_Price><High_Price>19.41</High_Price><Low_Price>18.32</Low_Price><Last_Price>18.52</Last_Price><Net_Change_in_Price>-.91</Net_Change_in_Price><Trade_Volume>2081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.31</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>18.75</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB</Symbol><CUSIP>902973304</CUSIP><Open_Price>53.33</Open_Price><High_Price>54.18</High_Price><Low_Price>53</Low_Price><Last_Price>53.93</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>3507192</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB PRA</Symbol><CUSIP>902973866</CUSIP><Open_Price>765.97</Open_Price><High_Price>765.97</High_Price><Low_Price>765.06</Low_Price><Last_Price>765.32</Last_Price><Net_Change_in_Price>.84</Net_Change_in_Price><Trade_Volume>329</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB PRH</Symbol><CUSIP>902973155</CUSIP><Open_Price>17.92</Open_Price><High_Price>18.1</High_Price><Low_Price>17.92</Low_Price><Last_Price>18.09</Last_Price><Net_Change_in_Price>.24</Net_Change_in_Price><Trade_Volume>9626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB PRP</Symbol><CUSIP>902973759</CUSIP><Open_Price>22.6</Open_Price><High_Price>22.88</High_Price><Low_Price>22.6</Low_Price><Last_Price>22.88</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>21364</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB PRQ</Symbol><CUSIP>902973734</CUSIP><Open_Price>15.36</Open_Price><High_Price>15.47</High_Price><Low_Price>15.29</Low_Price><Last_Price>15.45</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>9766</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB PRR</Symbol><CUSIP>902973718</CUSIP><Open_Price>16.35</Open_Price><High_Price>16.49</High_Price><Low_Price>16.27</Low_Price><Last_Price>16.48</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>10279</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USB PRS</Symbol><CUSIP>902973668</CUSIP><Open_Price>18.23</Open_Price><High_Price>18.37</High_Price><Low_Price>18.23</Low_Price><Last_Price>18.36</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>11318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USBC</Symbol><CUSIP>499238202</CUSIP><Open_Price>.62</Open_Price><High_Price>.65</High_Price><Low_Price>.62</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>1616</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USCB</Symbol><CUSIP>90355N101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>48</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>18.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USD</Symbol><CUSIP>74347R669</CUSIP><Open_Price>55.54</Open_Price><High_Price>56.64</High_Price><Low_Price>54.45</Low_Price><Last_Price>54.72</Last_Price><Net_Change_in_Price>2.2</Net_Change_in_Price><Trade_Volume>7549</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USDU</Symbol><CUSIP>97717W471</CUSIP><Open_Price>25.78</Open_Price><High_Price>25.84</High_Price><Low_Price>25.75</Low_Price><Last_Price>25.83</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>12889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USDX</Symbol><CUSIP>74933W254</CUSIP><Open_Price>0</Open_Price><High_Price>25.62</High_Price><Low_Price>25.61</Low_Price><Last_Price>25.62</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>24.78</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>26.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USEG</Symbol><CUSIP>911805307</CUSIP><Open_Price>0</Open_Price><High_Price>.95</High_Price><Low_Price>.92</Low_Price><Last_Price>.95</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.93</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.98</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USFD</Symbol><CUSIP>912008109</CUSIP><Open_Price>74.98</Open_Price><High_Price>75.36</High_Price><Low_Price>74.48</Low_Price><Last_Price>74.64</Last_Price><Net_Change_in_Price>-.68</Net_Change_in_Price><Trade_Volume>597237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USFR</Symbol><CUSIP>97717Y527</CUSIP><Open_Price>50.34</Open_Price><High_Price>50.34</High_Price><Low_Price>50.34</Low_Price><Last_Price>50.34</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>15200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USGO</Symbol><CUSIP>90291W108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.47</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USHY</Symbol><CUSIP>46435U853</CUSIP><Open_Price>37.39</Open_Price><High_Price>37.42</High_Price><Low_Price>37.38</Low_Price><Last_Price>37.42</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>252110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USIG</Symbol><CUSIP>464288620</CUSIP><Open_Price>0</Open_Price><High_Price>51.8</High_Price><Low_Price>51.71</Low_Price><Last_Price>51.76</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>61772</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>51.74</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>51.77</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USIN</Symbol><CUSIP>97717Y410</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/05/2025</Last_Trade_Date><Closing_Bid_Price>50.22</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>50.99</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USLM</Symbol><CUSIP>911922102</CUSIP><Open_Price>0</Open_Price><High_Price>121.21</High_Price><Low_Price>121.21</Low_Price><Last_Price>121.21</Last_Price><Net_Change_in_Price>121.21</Net_Change_in_Price><Trade_Volume>321</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>119.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>122.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USMC</Symbol><CUSIP>74255Y870</CUSIP><Open_Price>0</Open_Price><High_Price>68.06</High_Price><Low_Price>68.05</Low_Price><Last_Price>68.06</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>1622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>68.03</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>68.1</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USMV</Symbol><CUSIP>46429B697</CUSIP><Open_Price>94.17</Open_Price><High_Price>94.17</High_Price><Low_Price>93.35</Low_Price><Last_Price>93.67</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>78585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USNA</Symbol><CUSIP>90328M107</CUSIP><Open_Price>19.68</Open_Price><High_Price>19.71</High_Price><Low_Price>19.36</Low_Price><Last_Price>19.44</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>35642</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USO</Symbol><CUSIP>91232N207</CUSIP><Open_Price>68.42</Open_Price><High_Price>69.14</High_Price><Low_Price>68.15</Low_Price><Last_Price>68.96</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>126954</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USOI</Symbol><CUSIP>22539U602</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>27</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.04</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>47.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USOY</Symbol><CUSIP>88636J378</CUSIP><Open_Price>0</Open_Price><High_Price>6.52</High_Price><Low_Price>6.45</Low_Price><Last_Price>6.52</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>7744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USPH</Symbol><CUSIP>90337L108</CUSIP><Open_Price>78.17</Open_Price><High_Price>79.17</High_Price><Low_Price>78.17</Low_Price><Last_Price>78.88</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>32724</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USRD</Symbol><CUSIP>882927874</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/14/2023</Last_Trade_Date><Closing_Bid_Price>32.96</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>33.63</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USRT</Symbol><CUSIP>464288521</CUSIP><Open_Price>56.58</Open_Price><High_Price>57.26</High_Price><Low_Price>56.58</Low_Price><Last_Price>56.99</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>11144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USSH</Symbol><CUSIP>97717Y394</CUSIP><Open_Price>0</Open_Price><High_Price>50.84</High_Price><Low_Price>50.84</Low_Price><Last_Price>50.84</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.47</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>51.24</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UST</Symbol><CUSIP>74347R180</CUSIP><Open_Price>43.57</Open_Price><High_Price>43.59</High_Price><Low_Price>43.57</Low_Price><Last_Price>43.59</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USTB</Symbol><CUSIP>92647N535</CUSIP><Open_Price>0</Open_Price><High_Price>50.83</High_Price><Low_Price>50.83</Low_Price><Last_Price>50.83</Last_Price><Net_Change_in_Price>50.83</Net_Change_in_Price><Trade_Volume>509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USVM</Symbol><CUSIP>92647N568</CUSIP><Open_Price>0</Open_Price><High_Price>91.99</High_Price><Low_Price>91.99</Low_Price><Last_Price>91.99</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>92.25</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>USXF</Symbol><CUSIP>46436E767</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-57.59</Net_Change_in_Price><Trade_Volume>78</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTEN</Symbol><CUSIP>74933W536</CUSIP><Open_Price>0</Open_Price><High_Price>43.99</High_Price><Low_Price>43.99</Low_Price><Last_Price>43.99</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>492</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTES</Symbol><CUSIP>26923G806</CUSIP><Open_Price>79.95</Open_Price><High_Price>80.05</High_Price><Low_Price>79.95</Low_Price><Last_Price>80.05</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTF</Symbol><CUSIP>19248A109</CUSIP><Open_Price>24.25</Open_Price><High_Price>24.48</High_Price><Low_Price>24.17</Low_Price><Last_Price>24.47</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>42735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTG</Symbol><CUSIP>756158101</CUSIP><Open_Price>36.81</Open_Price><High_Price>37.17</High_Price><Low_Price>36.75</Low_Price><Last_Price>37.05</Last_Price><Net_Change_in_Price>.44</Net_Change_in_Price><Trade_Volume>14087</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTHR</Symbol><CUSIP>91307C102</CUSIP><Open_Price>0</Open_Price><High_Price>500.97</High_Price><Low_Price>481.64</Low_Price><Last_Price>496.29</Last_Price><Net_Change_in_Price>9.22</Net_Change_in_Price><Trade_Volume>11561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>494.04</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>500.39</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTI</Symbol><CUSIP>913915104</CUSIP><Open_Price>26</Open_Price><High_Price>26.09</High_Price><Low_Price>24.81</Low_Price><Last_Price>24.84</Last_Price><Net_Change_in_Price>-1.29</Net_Change_in_Price><Trade_Volume>227046</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTL</Symbol><CUSIP>913259107</CUSIP><Open_Price>48.74</Open_Price><High_Price>49.22</High_Price><Low_Price>48.25</Low_Price><Last_Price>48.99</Last_Price><Net_Change_in_Price>.55</Net_Change_in_Price><Trade_Volume>30871</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTMD</Symbol><CUSIP>917488108</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>44</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>54.85</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>58.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTSI</Symbol><CUSIP>G9310A122</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>2.01</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTSL</Symbol><CUSIP>25460E711</CUSIP><Open_Price>41.41</Open_Price><High_Price>41.75</High_Price><Low_Price>41.41</Low_Price><Last_Price>41.75</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTWO</Symbol><CUSIP>74933W486</CUSIP><Open_Price>0</Open_Price><High_Price>48.59</High_Price><Low_Price>48.57</Low_Price><Last_Price>48.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>48.57</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>48.58</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UTZ</Symbol><CUSIP>918090101</CUSIP><Open_Price>10.4</Open_Price><High_Price>10.46</High_Price><Low_Price>10.24</Low_Price><Last_Price>10.29</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>385918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UUP</Symbol><CUSIP>46141D203</CUSIP><Open_Price>27.1</Open_Price><High_Price>27.11</High_Price><Low_Price>27.04</Low_Price><Last_Price>27.11</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>19990</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UUUU</Symbol><CUSIP>292671708</CUSIP><Open_Price>14.73</Open_Price><High_Price>17.07</High_Price><Low_Price>14.72</Low_Price><Last_Price>16.7</Last_Price><Net_Change_in_Price>2.22</Net_Change_in_Price><Trade_Volume>377794</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UVE</Symbol><CUSIP>91359V107</CUSIP><Open_Price>33.42</Open_Price><High_Price>33.42</High_Price><Low_Price>31.46</Low_Price><Last_Price>31.71</Last_Price><Net_Change_in_Price>-2.09</Net_Change_in_Price><Trade_Volume>63836</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UVIX</Symbol><CUSIP>92891H606</CUSIP><Open_Price>5.51</Open_Price><High_Price>5.68</High_Price><Low_Price>5.44</Low_Price><Last_Price>5.48</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>812666</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UVSP</Symbol><CUSIP>915271100</CUSIP><Open_Price>0</Open_Price><High_Price>32.68</High_Price><Low_Price>32.27</Low_Price><Last_Price>32.27</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>12327</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>32.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.61</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UVV</Symbol><CUSIP>913456109</CUSIP><Open_Price>53.15</Open_Price><High_Price>53.15</High_Price><Low_Price>52.39</Low_Price><Last_Price>52.58</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>56199</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UVXY</Symbol><CUSIP>74347Y680</CUSIP><Open_Price>34.98</Open_Price><High_Price>35.74</High_Price><Low_Price>34.64</Low_Price><Last_Price>34.85</Last_Price><Net_Change_in_Price>-1.06</Net_Change_in_Price><Trade_Volume>226304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UWM</Symbol><CUSIP>74347R842</CUSIP><Open_Price>47.49</Open_Price><High_Price>48.07</High_Price><Low_Price>46.97</Low_Price><Last_Price>47.96</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>83765</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UWMC</Symbol><CUSIP>91823B109</CUSIP><Open_Price>4.41</Open_Price><High_Price>4.46</High_Price><Low_Price>4.35</Low_Price><Last_Price>4.41</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2512789</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UXIN</Symbol><CUSIP>91818X306</CUSIP><Open_Price>0</Open_Price><High_Price>3.66</High_Price><Low_Price>3.49</Low_Price><Last_Price>3.66</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>1089</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.06</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UXRP</Symbol><CUSIP>74349Y498</CUSIP><Open_Price>9.9</Open_Price><High_Price>10.72</High_Price><Low_Price>9.83</Low_Price><Last_Price>10.58</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>11563</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UYG</Symbol><CUSIP>74347X633</CUSIP><Open_Price>91.49</Open_Price><High_Price>91.49</High_Price><Low_Price>91.49</Low_Price><Last_Price>91.49</Last_Price><Net_Change_in_Price>-3.51</Net_Change_in_Price><Trade_Volume>185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UYLD</Symbol><CUSIP>03463K752</CUSIP><Open_Price>0</Open_Price><High_Price>51.14</High_Price><Low_Price>51.14</Low_Price><Last_Price>51.14</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.62</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>51.65</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UZD</Symbol><CUSIP>911684702</CUSIP><Open_Price>20.29</Open_Price><High_Price>20.4</High_Price><Low_Price>20.23</Low_Price><Last_Price>20.29</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>689</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UZE</Symbol><CUSIP>911684801</CUSIP><Open_Price>17.81</Open_Price><High_Price>18.09</High_Price><Low_Price>17.76</Low_Price><Last_Price>18.09</Last_Price><Net_Change_in_Price>.28</Net_Change_in_Price><Trade_Volume>1399</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>UZF</Symbol><CUSIP>911684884</CUSIP><Open_Price>17.88</Open_Price><High_Price>17.9</High_Price><Low_Price>17.87</Low_Price><Last_Price>17.9</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>980</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>V</Symbol><CUSIP>92826C839</CUSIP><Open_Price>349.18</Open_Price><High_Price>350.04</High_Price><Low_Price>343.5</Low_Price><Last_Price>346.48</Last_Price><Net_Change_in_Price>-4.23</Net_Change_in_Price><Trade_Volume>1300343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VABK</Symbol><CUSIP>928031103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.77</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>41.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VABS</Symbol><CUSIP>92790A603</CUSIP><Open_Price>24.22</Open_Price><High_Price>24.22</High_Price><Low_Price>24.22</Low_Price><Last_Price>24.22</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VAC</Symbol><CUSIP>57164Y107</CUSIP><Open_Price>58.14</Open_Price><High_Price>59.51</High_Price><Low_Price>57.48</Low_Price><Last_Price>58.85</Last_Price><Net_Change_in_Price>1.16</Net_Change_in_Price><Trade_Volume>262498</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VACI</Symbol><CUSIP>G9582G104</CUSIP><Open_Price>9.94</Open_Price><High_Price>9.94</High_Price><Low_Price>9.91</Low_Price><Last_Price>9.92</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>9507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VACI U</Symbol><CUSIP>G9582G120</CUSIP><Open_Price>10.1</Open_Price><High_Price>10.1</High_Price><Low_Price>10.01</Low_Price><Last_Price>10.01</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>1464</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VAL</Symbol><CUSIP>G9460G101</CUSIP><Open_Price>50.5</Open_Price><High_Price>52.35</High_Price><Low_Price>50</Low_Price><Last_Price>52.15</Last_Price><Net_Change_in_Price>1.75</Net_Change_in_Price><Trade_Volume>258178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VAL WS</Symbol><CUSIP>G9460G119</CUSIP><Open_Price>1.68</Open_Price><High_Price>1.92</High_Price><Low_Price>1.68</Low_Price><Last_Price>1.9</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>1741</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VALE</Symbol><CUSIP>91912E105</CUSIP><Open_Price>13.25</Open_Price><High_Price>13.3</High_Price><Low_Price>13.19</Low_Price><Last_Price>13.26</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>2962242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VALG</Symbol><CUSIP>88340F696</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>15.86</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.14</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VALN</Symbol><CUSIP>92025Y103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>276</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>9.06</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VALU</Symbol><CUSIP>920437100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VANI</Symbol><CUSIP>92854B109</CUSIP><Open_Price>0</Open_Price><High_Price>1.25</High_Price><Low_Price>1.23</Low_Price><Last_Price>1.25</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>341</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.22</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>1.3</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VATE</Symbol><CUSIP>45784J303</CUSIP><Open_Price>4.55</Open_Price><High_Price>5.35</High_Price><Low_Price>4.55</Low_Price><Last_Price>5.2</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>3881</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VAW</Symbol><CUSIP>92204A801</CUSIP><Open_Price>0</Open_Price><High_Price>210.02</High_Price><Low_Price>209.37</Low_Price><Last_Price>209.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>32</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VB</Symbol><CUSIP>922908751</CUSIP><Open_Price>259.37</Open_Price><High_Price>261.91</High_Price><Low_Price>258.39</Low_Price><Last_Price>261.49</Last_Price><Net_Change_in_Price>3.52</Net_Change_in_Price><Trade_Volume>14513</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VBF</Symbol><CUSIP>46132L107</CUSIP><Open_Price>15.44</Open_Price><High_Price>15.44</High_Price><Low_Price>15.37</Low_Price><Last_Price>15.42</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>3830</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VBIL</Symbol><CUSIP>922040845</CUSIP><Open_Price>0</Open_Price><High_Price>75.45</High_Price><Low_Price>75.45</Low_Price><Last_Price>75.45</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>7896</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.44</Closing_Bid_Price><Closing_Bid_Size>47600</Closing_Bid_Size><Closing_Ask_Price>75.45</Closing_Ask_Price><Closing_Ask_Size>27700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VBIX</Symbol><CUSIP>926711300</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>8</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VBK</Symbol><CUSIP>922908595</CUSIP><Open_Price>303.17</Open_Price><High_Price>307.08</High_Price><Low_Price>302.96</Low_Price><Last_Price>307.04</Last_Price><Net_Change_in_Price>5.22</Net_Change_in_Price><Trade_Volume>4338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VBNK</Symbol><CUSIP>92512J106</CUSIP><Open_Price>0</Open_Price><High_Price>14.96</High_Price><Low_Price>14.96</Low_Price><Last_Price>14.96</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>278</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VBR</Symbol><CUSIP>922908611</CUSIP><Open_Price>211.91</Open_Price><High_Price>214.83</High_Price><Low_Price>211.91</Low_Price><Last_Price>214.36</Last_Price><Net_Change_in_Price>1.71</Net_Change_in_Price><Trade_Volume>7348</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VC</Symbol><CUSIP>92839U206</CUSIP><Open_Price>0</Open_Price><High_Price>96.85</High_Price><Low_Price>94.43</Low_Price><Last_Price>96.85</Last_Price><Net_Change_in_Price>1.78</Net_Change_in_Price><Trade_Volume>45105</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>95.91</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>97.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCEB</Symbol><CUSIP>921910691</CUSIP><Open_Price>63.74</Open_Price><High_Price>63.74</High_Price><Low_Price>63.62</Low_Price><Last_Price>63.62</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>56</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCEL</Symbol><CUSIP>92346J108</CUSIP><Open_Price>0</Open_Price><High_Price>36.65</High_Price><Low_Price>35.51</Low_Price><Last_Price>35.58</Last_Price><Net_Change_in_Price>-.43</Net_Change_in_Price><Trade_Volume>4918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.22</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.96</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCIG</Symbol><CUSIP>G98218111</CUSIP><Open_Price>0</Open_Price><High_Price>.59</High_Price><Low_Price>.54</Low_Price><Last_Price>.59</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCIT</Symbol><CUSIP>92206C870</CUSIP><Open_Price>0</Open_Price><High_Price>83.82</High_Price><Low_Price>83.66</Low_Price><Last_Price>83.75</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>235621</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.74</Closing_Bid_Price><Closing_Bid_Size>5000</Closing_Bid_Size><Closing_Ask_Price>83.76</Closing_Ask_Price><Closing_Ask_Size>5000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCLT</Symbol><CUSIP>92206C813</CUSIP><Open_Price>0</Open_Price><High_Price>75.89</High_Price><Low_Price>75.67</Low_Price><Last_Price>75.79</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>103670</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>75.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCR</Symbol><CUSIP>92204A108</CUSIP><Open_Price>391.6</Open_Price><High_Price>392.25</High_Price><Low_Price>390.13</Low_Price><Last_Price>391.31</Last_Price><Net_Change_in_Price>-4.81</Net_Change_in_Price><Trade_Volume>4770</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCRB</Symbol><CUSIP>922020748</CUSIP><Open_Price>0</Open_Price><High_Price>77.91</High_Price><Low_Price>77.85</Low_Price><Last_Price>77.88</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>3099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>77.92</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCRM</Symbol><CUSIP>922907712</CUSIP><Open_Price>75.65</Open_Price><High_Price>75.66</High_Price><Low_Price>75.62</Low_Price><Last_Price>75.64</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCSH</Symbol><CUSIP>92206C409</CUSIP><Open_Price>0</Open_Price><High_Price>79.77</High_Price><Low_Price>79.72</Low_Price><Last_Price>79.76</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>63647</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>79.74</Closing_Bid_Price><Closing_Bid_Size>6600</Closing_Bid_Size><Closing_Ask_Price>79.77</Closing_Ask_Price><Closing_Ask_Size>10100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCTR</Symbol><CUSIP>92645B103</CUSIP><Open_Price>0</Open_Price><High_Price>64.02</High_Price><Low_Price>63.33</Low_Price><Last_Price>63.72</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>2449</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>63.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.64</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCV</Symbol><CUSIP>46132H106</CUSIP><Open_Price>11.21</Open_Price><High_Price>11.21</High_Price><Low_Price>11.11</Low_Price><Last_Price>11.17</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>23155</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VCYT</Symbol><CUSIP>92337F107</CUSIP><Open_Price>0</Open_Price><High_Price>42.43</High_Price><Low_Price>41.8</Low_Price><Last_Price>42.41</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>2854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>41.98</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>42.77</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VDC</Symbol><CUSIP>92204A207</CUSIP><Open_Price>210.59</Open_Price><High_Price>211.32</High_Price><Low_Price>210.59</Low_Price><Last_Price>211.04</Last_Price><Net_Change_in_Price>-.65</Net_Change_in_Price><Trade_Volume>968</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VDE</Symbol><CUSIP>92204A306</CUSIP><Open_Price>125.38</Open_Price><High_Price>128.94</High_Price><Low_Price>125.36</Low_Price><Last_Price>128.64</Last_Price><Net_Change_in_Price>2.72</Net_Change_in_Price><Trade_Volume>9985</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEA</Symbol><CUSIP>921943858</CUSIP><Open_Price>63.17</Open_Price><High_Price>63.2</High_Price><Low_Price>62.86</Low_Price><Last_Price>63.2</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>967655</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VECO</Symbol><CUSIP>922417100</CUSIP><Open_Price>0</Open_Price><High_Price>30.82</High_Price><Low_Price>29.47</Low_Price><Last_Price>30.53</Last_Price><Net_Change_in_Price>1.96</Net_Change_in_Price><Trade_Volume>4556</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.26</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>30.85</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEEA</Symbol><CUSIP>693489122</CUSIP><Open_Price>0</Open_Price><High_Price>.64</High_Price><Low_Price>.58</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>2300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEEE</Symbol><CUSIP>90177C200</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.77</Net_Change_in_Price><Trade_Volume>27</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEEV</Symbol><CUSIP>922475108</CUSIP><Open_Price>223.23</Open_Price><High_Price>224.17</High_Price><Low_Price>218.61</Low_Price><Last_Price>219.49</Last_Price><Net_Change_in_Price>-3.74</Net_Change_in_Price><Trade_Volume>232258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEGI</Symbol><CUSIP>464286350</CUSIP><Open_Price>38.75</Open_Price><High_Price>38.75</High_Price><Low_Price>38.61</Low_Price><Last_Price>38.61</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEL</Symbol><CUSIP>92262D101</CUSIP><Open_Price>20.79</Open_Price><High_Price>20.79</High_Price><Low_Price>19.5</Low_Price><Last_Price>19.54</Last_Price><Net_Change_in_Price>-1.22</Net_Change_in_Price><Trade_Volume>83937</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VELO</Symbol><CUSIP>92259N302</CUSIP><Open_Price>0</Open_Price><High_Price>16.85</High_Price><Low_Price>13.62</Low_Price><Last_Price>16.56</Last_Price><Net_Change_in_Price>2.8</Net_Change_in_Price><Trade_Volume>9454</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.25</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>16.91</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEMY</Symbol><CUSIP>92790A801</CUSIP><Open_Price>27.91</Open_Price><High_Price>27.91</High_Price><Low_Price>27.91</Low_Price><Last_Price>27.91</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VENU</Symbol><CUSIP>92333E104</CUSIP><Open_Price>8.13</Open_Price><High_Price>8.13</High_Price><Low_Price>8.04</Low_Price><Last_Price>8.06</Last_Price><Net_Change_in_Price>-.32</Net_Change_in_Price><Trade_Volume>999</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEON</Symbol><CUSIP>91822M502</CUSIP><Open_Price>0</Open_Price><High_Price>52.82</High_Price><Low_Price>52.7</Low_Price><Last_Price>52.7</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>1120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>40.49</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>64.8</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VERA</Symbol><CUSIP>92337R101</CUSIP><Open_Price>0</Open_Price><High_Price>49.87</High_Price><Low_Price>48.03</Low_Price><Last_Price>48.61</Last_Price><Net_Change_in_Price>-2.02</Net_Change_in_Price><Trade_Volume>13714</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>48.24</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>49.07</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VERI</Symbol><CUSIP>92347M100</CUSIP><Open_Price>0</Open_Price><High_Price>4.85</High_Price><Low_Price>4.63</Low_Price><Last_Price>4.77</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>27334</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.84</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VERO</Symbol><CUSIP>92332W303</CUSIP><Open_Price>0</Open_Price><High_Price>1.47</High_Price><Low_Price>1.47</Low_Price><Last_Price>1.47</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.75</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VERU</Symbol><CUSIP>92536C202</CUSIP><Open_Price>0</Open_Price><High_Price>2.29</High_Price><Low_Price>2.18</Low_Price><Last_Price>2.29</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>2585</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VERX</Symbol><CUSIP>92538J106</CUSIP><Open_Price>0</Open_Price><High_Price>19.84</High_Price><Low_Price>18.95</Low_Price><Last_Price>19.04</Last_Price><Net_Change_in_Price>-.94</Net_Change_in_Price><Trade_Volume>15545</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>18.84</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>19.18</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VET</Symbol><CUSIP>923725105</CUSIP><Open_Price>8.36</Open_Price><High_Price>8.55</High_Price><Low_Price>8.18</Low_Price><Last_Price>8.54</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>318395</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEU</Symbol><CUSIP>922042775</CUSIP><Open_Price>74.56</Open_Price><High_Price>74.7</High_Price><Low_Price>74.31</Low_Price><Last_Price>74.7</Last_Price><Net_Change_in_Price>1.15</Net_Change_in_Price><Trade_Volume>157561</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VEXC</Symbol><CUSIP>921910683</CUSIP><Open_Price>80.58</Open_Price><High_Price>80.58</High_Price><Low_Price>80.58</Low_Price><Last_Price>80.58</Last_Price><Net_Change_in_Price>1.11</Net_Change_in_Price><Trade_Volume>145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFC</Symbol><CUSIP>918204108</CUSIP><Open_Price>18.19</Open_Price><High_Price>18.31</High_Price><Low_Price>17.91</Low_Price><Last_Price>18.16</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1320223</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFF</Symbol><CUSIP>92707Y108</CUSIP><Open_Price>0</Open_Price><High_Price>3.78</High_Price><Low_Price>3.62</Low_Price><Last_Price>3.69</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>14411</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFH</Symbol><CUSIP>92204A405</CUSIP><Open_Price>133</Open_Price><High_Price>134.11</High_Price><Low_Price>132.71</Low_Price><Last_Price>133.93</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>7463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFL</Symbol><CUSIP>24610T108</CUSIP><Open_Price>10.23</Open_Price><High_Price>10.23</High_Price><Low_Price>10.23</Low_Price><Last_Price>10.23</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>756</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFLO</Symbol><CUSIP>92647X830</CUSIP><Open_Price>0</Open_Price><High_Price>39.5</High_Price><Low_Price>39.14</Low_Price><Last_Price>39.42</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>29834</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>39.42</Closing_Bid_Price><Closing_Bid_Size>3100</Closing_Bid_Size><Closing_Ask_Price>39.44</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFMO</Symbol><CUSIP>921935508</CUSIP><Open_Price>193.37</Open_Price><High_Price>193.37</High_Price><Low_Price>193.37</Low_Price><Last_Price>193.37</Last_Price><Net_Change_in_Price>-1.84</Net_Change_in_Price><Trade_Volume>119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VFS</Symbol><CUSIP>Y9390M103</CUSIP><Open_Price>0</Open_Price><High_Price>3.38</High_Price><Low_Price>3.34</Low_Price><Last_Price>3.37</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>1787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.38</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VG</Symbol><CUSIP>92333F101</CUSIP><Open_Price>6.86</Open_Price><High_Price>7.2</High_Price><Low_Price>6.86</Low_Price><Last_Price>7.04</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>2474996</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGHY</Symbol><CUSIP>922031687</CUSIP><Open_Price>75.38</Open_Price><High_Price>75.39</High_Price><Low_Price>75.32</Low_Price><Last_Price>75.35</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGI</Symbol><CUSIP>92829B101</CUSIP><Open_Price>7.88</Open_Price><High_Price>7.88</High_Price><Low_Price>7.82</Low_Price><Last_Price>7.85</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>4490</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGIT</Symbol><CUSIP>92206C706</CUSIP><Open_Price>0</Open_Price><High_Price>59.97</High_Price><Low_Price>59.89</Low_Price><Last_Price>59.91</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>61269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59.9</Closing_Bid_Price><Closing_Bid_Size>17100</Closing_Bid_Size><Closing_Ask_Price>59.91</Closing_Ask_Price><Closing_Ask_Size>17700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGK</Symbol><CUSIP>922042874</CUSIP><Open_Price>84.49</Open_Price><High_Price>84.57</High_Price><Low_Price>84.17</Low_Price><Last_Price>84.57</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>145042</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGLT</Symbol><CUSIP>92206C847</CUSIP><Open_Price>0</Open_Price><High_Price>55.88</High_Price><Low_Price>55.68</Low_Price><Last_Price>55.71</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>114590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>55.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>55.69</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGM</Symbol><CUSIP>46131M106</CUSIP><Open_Price>10.41</Open_Price><High_Price>10.43</High_Price><Low_Price>10.39</Low_Price><Last_Price>10.42</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>76499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGMS</Symbol><CUSIP>922020722</CUSIP><Open_Price>51.61</Open_Price><High_Price>51.65</High_Price><Low_Price>51.61</Low_Price><Last_Price>51.65</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGSH</Symbol><CUSIP>92206C102</CUSIP><Open_Price>0</Open_Price><High_Price>58.76</High_Price><Low_Price>58.75</Low_Price><Last_Price>58.75</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>1849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>58.74</Closing_Bid_Price><Closing_Bid_Size>76100</Closing_Bid_Size><Closing_Ask_Price>58.75</Closing_Ask_Price><Closing_Ask_Size>55800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGT</Symbol><CUSIP>92204A702</CUSIP><Open_Price>763.18</Open_Price><High_Price>766.84</High_Price><Low_Price>751.76</Low_Price><Last_Price>755.9</Last_Price><Net_Change_in_Price>2.19</Net_Change_in_Price><Trade_Volume>6382</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGUS</Symbol><CUSIP>922040852</CUSIP><Open_Price>0</Open_Price><High_Price>75.49</High_Price><Low_Price>75.49</Low_Price><Last_Price>75.49</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>404</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>75.48</Closing_Bid_Price><Closing_Bid_Size>1500</Closing_Bid_Size><Closing_Ask_Price>75.5</Closing_Ask_Price><Closing_Ask_Size>3000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VGZ</Symbol><CUSIP>927926303</CUSIP><Open_Price>1.9</Open_Price><High_Price>1.9</High_Price><Low_Price>1.8</Low_Price><Last_Price>1.82</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>44628</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VHC</Symbol><CUSIP>92823T207</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-16.88</Net_Change_in_Price><Trade_Volume>239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.98</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VHI</Symbol><CUSIP>918905209</CUSIP><Open_Price>12.05</Open_Price><High_Price>12.28</High_Price><Low_Price>11.91</Low_Price><Last_Price>12.16</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>3536</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VHT</Symbol><CUSIP>92204A504</CUSIP><Open_Price>285.91</Open_Price><High_Price>288.88</High_Price><Low_Price>285.91</Low_Price><Last_Price>288.76</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>3977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIA</Symbol><CUSIP>92556W104</CUSIP><Open_Price>28.58</Open_Price><High_Price>29.05</High_Price><Low_Price>27.16</Low_Price><Last_Price>27.18</Last_Price><Net_Change_in_Price>-1.83</Net_Change_in_Price><Trade_Volume>111188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIAV</Symbol><CUSIP>925550105</CUSIP><Open_Price>0</Open_Price><High_Price>18.17</High_Price><Low_Price>17.76</Low_Price><Last_Price>18.16</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>41473</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.97</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>18.33</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VICI</Symbol><CUSIP>925652109</CUSIP><Open_Price>28.16</Open_Price><High_Price>28.25</High_Price><Low_Price>27.76</Low_Price><Last_Price>28.15</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>2685357</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VICR</Symbol><CUSIP>925815102</CUSIP><Open_Price>0</Open_Price><High_Price>120.19</High_Price><Low_Price>111.08</Low_Price><Last_Price>116.83</Last_Price><Net_Change_in_Price>7.09</Net_Change_in_Price><Trade_Volume>11361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>115.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>118.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIG</Symbol><CUSIP>921908844</CUSIP><Open_Price>219.8</Open_Price><High_Price>220.74</High_Price><Low_Price>219.52</Low_Price><Last_Price>220.55</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>50438</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIGI</Symbol><CUSIP>921946810</CUSIP><Open_Price>0</Open_Price><High_Price>91.46</High_Price><Low_Price>91.43</Low_Price><Last_Price>91.46</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>424</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>89.17</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>94.8</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIK</Symbol><CUSIP>G93A5A101</CUSIP><Open_Price>71.51</Open_Price><High_Price>72.35</High_Price><Low_Price>70.89</Low_Price><Last_Price>72.27</Last_Price><Net_Change_in_Price>.86</Net_Change_in_Price><Trade_Volume>497463</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VINP</Symbol><CUSIP>G9451V109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-13.02</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.43</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>16.02</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIOG</Symbol><CUSIP>921932794</CUSIP><Open_Price>122.17</Open_Price><High_Price>122.55</High_Price><Low_Price>122.17</Low_Price><Last_Price>122.55</Last_Price><Net_Change_in_Price>-2.3</Net_Change_in_Price><Trade_Volume>434</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIOO</Symbol><CUSIP>921932828</CUSIP><Open_Price>111.55</Open_Price><High_Price>112.26</High_Price><Low_Price>111.49</Low_Price><Last_Price>112.26</Last_Price><Net_Change_in_Price>-.4</Net_Change_in_Price><Trade_Volume>1426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIOT</Symbol><CUSIP>92762J103</CUSIP><Open_Price>0</Open_Price><High_Price>1.87</High_Price><Low_Price>1.84</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1933</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.8</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.88</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIOV</Symbol><CUSIP>921932778</CUSIP><Open_Price>98.08</Open_Price><High_Price>98.08</High_Price><Low_Price>97.87</Low_Price><Last_Price>97.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>107</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIPS</Symbol><CUSIP>92763W103</CUSIP><Open_Price>18.05</Open_Price><High_Price>18.21</High_Price><Low_Price>17.69</Low_Price><Last_Price>17.71</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>662394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIR</Symbol><CUSIP>92764N102</CUSIP><Open_Price>0</Open_Price><High_Price>6.1</High_Price><Low_Price>5.85</Low_Price><Last_Price>5.95</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>16185</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.85</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>6</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIRC</Symbol><CUSIP>927651109</CUSIP><Open_Price>0</Open_Price><High_Price>6.42</High_Price><Low_Price>6.24</Low_Price><Last_Price>6.24</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>257</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.24</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>6.43</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIRT</Symbol><CUSIP>928254101</CUSIP><Open_Price>33.5</Open_Price><High_Price>33.65</High_Price><Low_Price>32.52</Low_Price><Last_Price>32.6</Last_Price><Net_Change_in_Price>-.72</Net_Change_in_Price><Trade_Volume>471203</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIS</Symbol><CUSIP>92204A603</CUSIP><Open_Price>299.37</Open_Price><High_Price>304.45</High_Price><Low_Price>299.37</Low_Price><Last_Price>304.45</Last_Price><Net_Change_in_Price>5.96</Net_Change_in_Price><Trade_Volume>394</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIST</Symbol><CUSIP>92837L109</CUSIP><Open_Price>48.6</Open_Price><High_Price>49.67</High_Price><Low_Price>48.08</Low_Price><Last_Price>48.81</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>85018</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VITL</Symbol><CUSIP>92847W103</CUSIP><Open_Price>0</Open_Price><High_Price>31.57</High_Price><Low_Price>29.77</Low_Price><Last_Price>29.87</Last_Price><Net_Change_in_Price>-2.09</Net_Change_in_Price><Trade_Volume>16916</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.48</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.16</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIV</Symbol><CUSIP>87936R205</CUSIP><Open_Price>12.14</Open_Price><High_Price>12.22</High_Price><Low_Price>12.01</Low_Price><Last_Price>12.07</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>140979</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIVS</Symbol><CUSIP>68620A302</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.76</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIXM</Symbol><CUSIP>74347W338</CUSIP><Open_Price>15.22</Open_Price><High_Price>15.22</High_Price><Low_Price>15.17</Low_Price><Last_Price>15.19</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>7338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VIXY</Symbol><CUSIP>74347Y730</CUSIP><Open_Price>25.34</Open_Price><High_Price>25.72</High_Price><Low_Price>25.14</Low_Price><Last_Price>25.24</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>78083</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VKI</Symbol><CUSIP>46132E103</CUSIP><Open_Price>9.11</Open_Price><High_Price>9.12</High_Price><Low_Price>9.07</Low_Price><Last_Price>9.11</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VKQ</Symbol><CUSIP>46131J103</CUSIP><Open_Price>9.63</Open_Price><High_Price>9.7</High_Price><Low_Price>9.62</Low_Price><Last_Price>9.7</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>33099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VKTX</Symbol><CUSIP>92686J106</CUSIP><Open_Price>0</Open_Price><High_Price>36.15</High_Price><Low_Price>34.94</Low_Price><Last_Price>35.35</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>29707</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>35.12</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>35.67</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLGEA</Symbol><CUSIP>927107409</CUSIP><Open_Price>0</Open_Price><High_Price>35.11</High_Price><Low_Price>34.8</Low_Price><Last_Price>34.97</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>1885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.99</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>35.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLN</Symbol><CUSIP>M9607U115</CUSIP><Open_Price>1.47</Open_Price><High_Price>1.57</High_Price><Low_Price>1.47</Low_Price><Last_Price>1.56</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>218704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLN WS</Symbol><CUSIP>M9607U107</CUSIP><Open_Price>.03</Open_Price><High_Price>.03</High_Price><Low_Price>.03</Low_Price><Last_Price>.03</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>252</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLO</Symbol><CUSIP>91913Y100</CUSIP><Open_Price>163.25</Open_Price><High_Price>165.65</High_Price><Low_Price>162.38</Low_Price><Last_Price>165.31</Last_Price><Net_Change_in_Price>2.52</Net_Change_in_Price><Trade_Volume>466237</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLRS</Symbol><CUSIP>21240E105</CUSIP><Open_Price>8.99</Open_Price><High_Price>9.26</High_Price><Low_Price>8.99</Low_Price><Last_Price>9.14</Last_Price><Net_Change_in_Price>.26</Net_Change_in_Price><Trade_Volume>150066</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLT</Symbol><CUSIP>46131F101</CUSIP><Open_Price>11.17</Open_Price><High_Price>11.17</High_Price><Low_Price>11.15</Low_Price><Last_Price>11.15</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLTO</Symbol><CUSIP>92338C103</CUSIP><Open_Price>99.22</Open_Price><High_Price>99.22</High_Price><Low_Price>97.94</Low_Price><Last_Price>98.5</Last_Price><Net_Change_in_Price>-1.28</Net_Change_in_Price><Trade_Volume>339425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLUE</Symbol><CUSIP>46432F388</CUSIP><Open_Price>138.25</Open_Price><High_Price>139.59</High_Price><Low_Price>137.95</Low_Price><Last_Price>139.34</Last_Price><Net_Change_in_Price>2.55</Net_Change_in_Price><Trade_Volume>8131</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLY</Symbol><CUSIP>919794107</CUSIP><Open_Price>0</Open_Price><High_Price>11.77</High_Price><Low_Price>11.55</Low_Price><Last_Price>11.7</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>358371</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.63</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>11.73</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VLYPO</Symbol><CUSIP>919794305</CUSIP><Open_Price>0</Open_Price><High_Price>25.1</High_Price><Low_Price>25.1</Low_Price><Last_Price>25.1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>21.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VMAR</Symbol><CUSIP>92840Q301</CUSIP><Open_Price>0</Open_Price><High_Price>.21</High_Price><Low_Price>.2</Low_Price><Last_Price>.2</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.16</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.24</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VMBS</Symbol><CUSIP>92206C771</CUSIP><Open_Price>0</Open_Price><High_Price>47.12</High_Price><Low_Price>47.01</Low_Price><Last_Price>47.01</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>85076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.01</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>47.04</Closing_Ask_Price><Closing_Ask_Size>1700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VMC</Symbol><CUSIP>929160109</CUSIP><Open_Price>285.08</Open_Price><High_Price>294.6</High_Price><Low_Price>284.87</Low_Price><Last_Price>292.65</Last_Price><Net_Change_in_Price>7.43</Net_Change_in_Price><Trade_Volume>350620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VMD</Symbol><CUSIP>92663R105</CUSIP><Open_Price>0</Open_Price><High_Price>7.31</High_Price><Low_Price>7.22</Low_Price><Last_Price>7.22</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>1522</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.13</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.27</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VMI</Symbol><CUSIP>920253101</CUSIP><Open_Price>402.89</Open_Price><High_Price>411.79</High_Price><Low_Price>402.89</Low_Price><Last_Price>411.71</Last_Price><Net_Change_in_Price>9.39</Net_Change_in_Price><Trade_Volume>23269</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VMO</Symbol><CUSIP>46132C107</CUSIP><Open_Price>9.57</Open_Price><High_Price>9.6</High_Price><Low_Price>9.57</Low_Price><Last_Price>9.59</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>31302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNCE</Symbol><CUSIP>92719W207</CUSIP><Open_Price>0</Open_Price><High_Price>4.07</High_Price><Low_Price>4.07</Low_Price><Last_Price>4.07</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>272</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.32</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNDA</Symbol><CUSIP>921659108</CUSIP><Open_Price>0</Open_Price><High_Price>8.53</High_Price><Low_Price>7.94</Low_Price><Last_Price>8.25</Last_Price><Net_Change_in_Price>-.57</Net_Change_in_Price><Trade_Volume>57854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.17</Closing_Bid_Price><Closing_Bid_Size>1100</Closing_Bid_Size><Closing_Ask_Price>8.33</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNET</Symbol><CUSIP>90138A103</CUSIP><Open_Price>0</Open_Price><High_Price>9.28</High_Price><Low_Price>8.9</Low_Price><Last_Price>9.12</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>132466</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>9.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNLA</Symbol><CUSIP>47103U886</CUSIP><Open_Price>49.16</Open_Price><High_Price>49.16</High_Price><Low_Price>49.16</Low_Price><Last_Price>49.16</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNM</Symbol><CUSIP>92189F817</CUSIP><Open_Price>19</Open_Price><High_Price>19.13</High_Price><Low_Price>19</Low_Price><Last_Price>19.11</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>6941</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNO</Symbol><CUSIP>929042109</CUSIP><Open_Price>33.25</Open_Price><High_Price>33.68</High_Price><Low_Price>32.93</Low_Price><Last_Price>33.45</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>252267</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNO PRL</Symbol><CUSIP>929042844</CUSIP><Open_Price>17.71</Open_Price><High_Price>17.93</High_Price><Low_Price>17.71</Low_Price><Last_Price>17.92</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>27139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNO PRM</Symbol><CUSIP>929042828</CUSIP><Open_Price>17.09</Open_Price><High_Price>17.35</High_Price><Low_Price>17.09</Low_Price><Last_Price>17.35</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>6208</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNO PRN</Symbol><CUSIP>929042810</CUSIP><Open_Price>16.99</Open_Price><High_Price>17.21</High_Price><Low_Price>16.98</Low_Price><Last_Price>17.21</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>7584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNO PRO</Symbol><CUSIP>929042794</CUSIP><Open_Price>14.37</Open_Price><High_Price>14.58</High_Price><Low_Price>14.32</Low_Price><Last_Price>14.58</Last_Price><Net_Change_in_Price>.33</Net_Change_in_Price><Trade_Volume>19753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNOM</Symbol><CUSIP>64361Q101</CUSIP><Open_Price>0</Open_Price><High_Price>39.26</High_Price><Low_Price>38.25</Low_Price><Last_Price>38.73</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>24801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>38.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>38.82</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNQ</Symbol><CUSIP>922908553</CUSIP><Open_Price>88.41</Open_Price><High_Price>88.85</High_Price><Low_Price>87.87</Low_Price><Last_Price>88.51</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>143270</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNQI</Symbol><CUSIP>922042676</CUSIP><Open_Price>0</Open_Price><High_Price>46.07</High_Price><Low_Price>45.99</Low_Price><Last_Price>46.03</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>44.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>46.04</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNRX</Symbol><CUSIP>928661107</CUSIP><Open_Price>.26</Open_Price><High_Price>.27</High_Price><Low_Price>.26</Low_Price><Last_Price>.27</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2150</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VNT</Symbol><CUSIP>928881101</CUSIP><Open_Price>37.4</Open_Price><High_Price>37.93</High_Price><Low_Price>37.4</Low_Price><Last_Price>37.8</Last_Price><Net_Change_in_Price>.62</Net_Change_in_Price><Trade_Volume>242351</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VO</Symbol><CUSIP>922908629</CUSIP><Open_Price>291.32</Open_Price><High_Price>293.09</High_Price><Low_Price>289.94</Low_Price><Last_Price>292.58</Last_Price><Net_Change_in_Price>2.21</Net_Change_in_Price><Trade_Volume>9761</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOC</Symbol><CUSIP>91829B103</CUSIP><Open_Price>2.68</Open_Price><High_Price>2.77</High_Price><Low_Price>2.68</Low_Price><Last_Price>2.77</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>8455</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOD</Symbol><CUSIP>92857W308</CUSIP><Open_Price>0</Open_Price><High_Price>13.37</High_Price><Low_Price>13.21</Low_Price><Last_Price>13.35</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>646118</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.34</Closing_Bid_Price><Closing_Bid_Size>1900</Closing_Bid_Size><Closing_Ask_Price>13.36</Closing_Ask_Price><Closing_Ask_Size>1000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOE</Symbol><CUSIP>922908512</CUSIP><Open_Price>177.32</Open_Price><High_Price>179.01</High_Price><Low_Price>176.86</Low_Price><Last_Price>179.01</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>1301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOLT</Symbol><CUSIP>87975E834</CUSIP><Open_Price>0</Open_Price><High_Price>29.73</High_Price><Low_Price>29.55</Low_Price><Last_Price>29.73</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>1285</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VONE</Symbol><CUSIP>92206C730</CUSIP><Open_Price>0</Open_Price><High_Price>310.73</High_Price><Low_Price>309.35</Low_Price><Last_Price>309.35</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>309.09</Closing_Bid_Price><Closing_Bid_Size>480</Closing_Bid_Size><Closing_Ask_Price>309.84</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VONG</Symbol><CUSIP>92206C680</CUSIP><Open_Price>0</Open_Price><High_Price>123.15</High_Price><Low_Price>120.77</Low_Price><Last_Price>121.42</Last_Price><Net_Change_in_Price>-.38</Net_Change_in_Price><Trade_Volume>299793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>121.14</Closing_Bid_Price><Closing_Bid_Size>5300</Closing_Bid_Size><Closing_Ask_Price>121.44</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VONV</Symbol><CUSIP>92206C714</CUSIP><Open_Price>0</Open_Price><High_Price>93.19</High_Price><Low_Price>92.25</Low_Price><Last_Price>93.11</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>156866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>92.92</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>93.26</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOO</Symbol><CUSIP>922908363</CUSIP><Open_Price>630.61</Open_Price><High_Price>631.56</High_Price><Low_Price>625.37</Low_Price><Last_Price>628.37</Last_Price><Net_Change_in_Price>1.12</Net_Change_in_Price><Trade_Volume>97840</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOOG</Symbol><CUSIP>921932505</CUSIP><Open_Price>448.07</Open_Price><High_Price>450.14</High_Price><Low_Price>442.47</Low_Price><Last_Price>444.8</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>4093</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOOV</Symbol><CUSIP>921932703</CUSIP><Open_Price>204.95</Open_Price><High_Price>204.95</High_Price><Low_Price>204.95</Low_Price><Last_Price>204.95</Last_Price><Net_Change_in_Price>-1.69</Net_Change_in_Price><Trade_Volume>275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOR</Symbol><CUSIP>929033207</CUSIP><Open_Price>0</Open_Price><High_Price>12.72</High_Price><Low_Price>11.65</Low_Price><Last_Price>11.65</Last_Price><Net_Change_in_Price>-1.45</Net_Change_in_Price><Trade_Volume>6583</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.51</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>11.79</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOT</Symbol><CUSIP>922908538</CUSIP><Open_Price>280.42</Open_Price><High_Price>281.41</High_Price><Low_Price>278.68</Low_Price><Last_Price>280.93</Last_Price><Net_Change_in_Price>1.82</Net_Change_in_Price><Trade_Volume>4865</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOTE</Symbol><CUSIP>29287L106</CUSIP><Open_Price>0</Open_Price><High_Price>80.42</High_Price><Low_Price>80.01</Low_Price><Last_Price>80.42</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>7960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>80.36</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>80.42</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOX</Symbol><CUSIP>92204A884</CUSIP><Open_Price>194.45</Open_Price><High_Price>194.45</High_Price><Low_Price>191.85</Low_Price><Last_Price>193.03</Last_Price><Net_Change_in_Price>-.61</Net_Change_in_Price><Trade_Volume>9069</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOXR</Symbol><CUSIP>92919F103</CUSIP><Open_Price>0</Open_Price><High_Price>4.77</High_Price><Low_Price>4.54</Low_Price><Last_Price>4.68</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>38690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.61</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>4.73</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOYA</Symbol><CUSIP>929089100</CUSIP><Open_Price>74.47</Open_Price><High_Price>76.45</High_Price><Low_Price>74.13</Low_Price><Last_Price>75.6</Last_Price><Net_Change_in_Price>1.11</Net_Change_in_Price><Trade_Volume>201539</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOYA PRB</Symbol><CUSIP>929089209</CUSIP><Open_Price>24.73</Open_Price><High_Price>24.96</High_Price><Low_Price>24.73</Low_Price><Last_Price>24.8</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>1726</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VOYG</Symbol><CUSIP>92892B103</CUSIP><Open_Price>26.75</Open_Price><High_Price>27.81</High_Price><Low_Price>26.37</Low_Price><Last_Price>27.78</Last_Price><Net_Change_in_Price>1.64</Net_Change_in_Price><Trade_Volume>286795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VPG</Symbol><CUSIP>92835K103</CUSIP><Open_Price>38.8</Open_Price><High_Price>39.46</High_Price><Low_Price>38.45</Low_Price><Last_Price>39.28</Last_Price><Net_Change_in_Price>.78</Net_Change_in_Price><Trade_Volume>46425</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VPL</Symbol><CUSIP>922042866</CUSIP><Open_Price>91.63</Open_Price><High_Price>91.79</High_Price><Low_Price>91.18</Low_Price><Last_Price>91.77</Last_Price><Net_Change_in_Price>1.39</Net_Change_in_Price><Trade_Volume>52849</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VPLS</Symbol><CUSIP>922020755</CUSIP><Open_Price>0</Open_Price><High_Price>78.13</High_Price><Low_Price>78.1</Low_Price><Last_Price>78.1</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>685</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VPU</Symbol><CUSIP>92204A876</CUSIP><Open_Price>185.6</Open_Price><High_Price>187.46</High_Price><Low_Price>185.6</Low_Price><Last_Price>187.46</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>2775</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VPV</Symbol><CUSIP>46132K109</CUSIP><Open_Price>10.46</Open_Price><High_Price>10.47</High_Price><Low_Price>10.45</Low_Price><Last_Price>10.47</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>2328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRA</Symbol><CUSIP>92335C106</CUSIP><Open_Price>0</Open_Price><High_Price>2.59</High_Price><Low_Price>2.37</Low_Price><Last_Price>2.59</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>11781</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.44</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>2.68</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRAR</Symbol><CUSIP>37892C106</CUSIP><Open_Price>0</Open_Price><High_Price>.84</High_Price><Low_Price>.84</Low_Price><Last_Price>.84</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.71</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.11</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRAX</Symbol><CUSIP>G9495L125</CUSIP><Open_Price>0</Open_Price><High_Price>.38</High_Price><Low_Price>.35</Low_Price><Last_Price>.38</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>349</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.32</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.41</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRCA</Symbol><CUSIP>92511W207</CUSIP><Open_Price>0</Open_Price><High_Price>8.28</High_Price><Low_Price>8.22</Low_Price><Last_Price>8.28</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.91</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.61</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRDN</Symbol><CUSIP>92790C104</CUSIP><Open_Price>0</Open_Price><High_Price>31.37</High_Price><Low_Price>30.4</Low_Price><Last_Price>30.69</Last_Price><Net_Change_in_Price>-.54</Net_Change_in_Price><Trade_Volume>11841</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.46</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.88</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRE</Symbol><CUSIP>554489104</CUSIP><Open_Price>14.82</Open_Price><High_Price>14.93</High_Price><Low_Price>14.59</Low_Price><Last_Price>14.84</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>307410</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VREX</Symbol><CUSIP>92214X106</CUSIP><Open_Price>0</Open_Price><High_Price>11.83</High_Price><Low_Price>11.51</Low_Price><Last_Price>11.66</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>5191</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.55</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>11.79</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRIG</Symbol><CUSIP>46090A879</CUSIP><Open_Price>0</Open_Price><High_Price>25.09</High_Price><Low_Price>25.09</Low_Price><Last_Price>25.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>25.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>25.11</Closing_Ask_Price><Closing_Ask_Size>3400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRME</Symbol><CUSIP>92346X206</CUSIP><Open_Price>0</Open_Price><High_Price>.68</High_Price><Low_Price>.66</Low_Price><Last_Price>.66</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1801</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRNS</Symbol><CUSIP>922280102</CUSIP><Open_Price>0</Open_Price><High_Price>32.36</High_Price><Low_Price>31.36</Low_Price><Last_Price>32.03</Last_Price><Net_Change_in_Price>-.75</Net_Change_in_Price><Trade_Volume>21352</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.85</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>32.28</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRP</Symbol><CUSIP>46138G870</CUSIP><Open_Price>24.38</Open_Price><High_Price>24.39</High_Price><Low_Price>24.35</Low_Price><Last_Price>24.39</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>10746</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRRM</Symbol><CUSIP>92511U102</CUSIP><Open_Price>0</Open_Price><High_Price>22.49</High_Price><Low_Price>22.27</Low_Price><Last_Price>22.32</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>33182</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>22.16</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>22.46</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRSK</Symbol><CUSIP>92345Y106</CUSIP><Open_Price>0</Open_Price><High_Price>223.65</High_Price><Low_Price>217.93</Low_Price><Last_Price>221.02</Last_Price><Net_Change_in_Price>-2.64</Net_Change_in_Price><Trade_Volume>37851</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>220.83</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>221.42</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRSN</Symbol><CUSIP>92343E102</CUSIP><Open_Price>0</Open_Price><High_Price>242.17</High_Price><Low_Price>238.71</Low_Price><Last_Price>240.44</Last_Price><Net_Change_in_Price>-2.49</Net_Change_in_Price><Trade_Volume>11509</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>240.25</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>240.81</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRT</Symbol><CUSIP>92537N108</CUSIP><Open_Price>170.16</Open_Price><High_Price>177.21</High_Price><Low_Price>169.4</Low_Price><Last_Price>175.61</Last_Price><Net_Change_in_Price>13.6</Net_Change_in_Price><Trade_Volume>1465847</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRTL</Symbol><CUSIP>38747R512</CUSIP><Open_Price>0</Open_Price><High_Price>57.59</High_Price><Low_Price>55.5</Low_Price><Last_Price>57.57</Last_Price><Net_Change_in_Price>7.51</Net_Change_in_Price><Trade_Volume>3672</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRTS</Symbol><CUSIP>92828Q109</CUSIP><Open_Price>162.95</Open_Price><High_Price>163.59</High_Price><Low_Price>161.53</Low_Price><Last_Price>162.51</Last_Price><Net_Change_in_Price>-.64</Net_Change_in_Price><Trade_Volume>13242</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VRTX</Symbol><CUSIP>92532F100</CUSIP><Open_Price>0</Open_Price><High_Price>455.53</High_Price><Low_Price>448.66</Low_Price><Last_Price>451.85</Last_Price><Net_Change_in_Price>-1.67</Net_Change_in_Price><Trade_Volume>10815</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>451.53</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>452.49</Closing_Ask_Price><Closing_Ask_Size>120</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VS</Symbol><CUSIP>92540Q106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.25</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSA</Symbol><CUSIP>876108309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-2.48</Net_Change_in_Price><Trade_Volume>80</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.84</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSAT</Symbol><CUSIP>92552V100</CUSIP><Open_Price>0</Open_Price><High_Price>37.64</High_Price><Low_Price>34.98</Low_Price><Last_Price>37.64</Last_Price><Net_Change_in_Price>3.22</Net_Change_in_Price><Trade_Volume>18744</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>37.16</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>38.04</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSCO</Symbol><CUSIP>926400102</CUSIP><Open_Price>54.94</Open_Price><High_Price>54.94</High_Price><Low_Price>52.1</Low_Price><Last_Price>53.36</Last_Price><Net_Change_in_Price>-.81</Net_Change_in_Price><Trade_Volume>448181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSDA</Symbol><CUSIP>92647N667</CUSIP><Open_Price>0</Open_Price><High_Price>52.99</High_Price><Low_Price>52.99</Low_Price><Last_Price>52.99</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>52.52</Closing_Bid_Price><Closing_Bid_Size>2300</Closing_Bid_Size><Closing_Ask_Price>53.1</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSDM</Symbol><CUSIP>922907696</CUSIP><Open_Price>76.46</Open_Price><High_Price>76.46</High_Price><Low_Price>76.46</Low_Price><Last_Price>76.46</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSEC</Symbol><CUSIP>918284100</CUSIP><Open_Price>0</Open_Price><High_Price>177.93</High_Price><Low_Price>173.41</Low_Price><Last_Price>177.66</Last_Price><Net_Change_in_Price>4.88</Net_Change_in_Price><Trade_Volume>2012</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>178.93</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>183.02</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSEE</Symbol><CUSIP>92919Y102</CUSIP><Open_Price>0</Open_Price><High_Price>.44</High_Price><Low_Price>.41</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>2458</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.5</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSGX</Symbol><CUSIP>921910725</CUSIP><Open_Price>72.55</Open_Price><High_Price>72.57</High_Price><Low_Price>72.37</Low_Price><Last_Price>72.57</Last_Price><Net_Change_in_Price>.94</Net_Change_in_Price><Trade_Volume>2468</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSH</Symbol><CUSIP>928298108</CUSIP><Open_Price>14.83</Open_Price><High_Price>15.39</High_Price><Low_Price>14.83</Low_Price><Last_Price>15.29</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>502298</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSLU</Symbol><CUSIP>26923N405</CUSIP><Open_Price>43.97</Open_Price><High_Price>44</High_Price><Low_Price>43.97</Low_Price><Last_Price>44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>62</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSME</Symbol><CUSIP>G9517U202</CUSIP><Open_Price>0</Open_Price><High_Price>.09</High_Price><Low_Price>.09</Low_Price><Last_Price>.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2332</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.08</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSNTV</Symbol><CUSIP>925283103</CUSIP><Open_Price>0</Open_Price><High_Price>46.75</High_Price><Low_Price>46.05</Low_Price><Last_Price>46.75</Last_Price><Net_Change_in_Price>46.75</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>45.31</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>47.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSOL</Symbol><CUSIP>92200B100</CUSIP><Open_Price>0</Open_Price><High_Price>17.14</High_Price><Low_Price>16.73</Low_Price><Last_Price>17.14</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>1400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>17.11</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSS</Symbol><CUSIP>922042718</CUSIP><Open_Price>144.81</Open_Price><High_Price>144.85</High_Price><Low_Price>144.2</Low_Price><Last_Price>144.71</Last_Price><Net_Change_in_Price>1.3</Net_Change_in_Price><Trade_Volume>1650</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VST</Symbol><CUSIP>92840M102</CUSIP><Open_Price>164</Open_Price><High_Price>169.17</High_Price><Low_Price>164</Low_Price><Last_Price>165.23</Last_Price><Net_Change_in_Price>3.9</Net_Change_in_Price><Trade_Volume>767467</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSTA</Symbol><CUSIP>G9440A109</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.84</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.98</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSTD</Symbol><CUSIP>98740Y302</CUSIP><Open_Price>0</Open_Price><High_Price>.25</High_Price><Low_Price>.23</Low_Price><Last_Price>.24</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.18</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.28</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSTL</Symbol><CUSIP>88636R180</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-12.64</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>13.18</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSTM</Symbol><CUSIP>92337C203</CUSIP><Open_Price>0</Open_Price><High_Price>7.67</High_Price><Low_Price>7.19</Low_Price><Last_Price>7.24</Last_Price><Net_Change_in_Price>-.48</Net_Change_in_Price><Trade_Volume>15209</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.14</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>7.34</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VSTS</Symbol><CUSIP>29430C102</CUSIP><Open_Price>6.67</Open_Price><High_Price>6.72</High_Price><Low_Price>6.32</Low_Price><Last_Price>6.58</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>972535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VT</Symbol><CUSIP>922042742</CUSIP><Open_Price>142.33</Open_Price><High_Price>142.42</High_Price><Low_Price>141.38</Low_Price><Last_Price>142.08</Last_Price><Net_Change_in_Price>1.02</Net_Change_in_Price><Trade_Volume>292488</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTAK</Symbol><CUSIP>74933X708</CUSIP><Open_Price>1.65</Open_Price><High_Price>1.74</High_Price><Low_Price>1.65</Low_Price><Last_Price>1.74</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>16</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTC</Symbol><CUSIP>92206C573</CUSIP><Open_Price>0</Open_Price><High_Price>77.63</High_Price><Low_Price>77.54</Low_Price><Last_Price>77.59</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>2343</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>80.62</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTEB</Symbol><CUSIP>922907746</CUSIP><Open_Price>50.34</Open_Price><High_Price>50.37</High_Price><Low_Price>50.33</Low_Price><Last_Price>50.37</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>139626</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTEC</Symbol><CUSIP>922021605</CUSIP><Open_Price>100.26</Open_Price><High_Price>100.29</High_Price><Low_Price>100.26</Low_Price><Last_Price>100.28</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTEL</Symbol><CUSIP>922907688</CUSIP><Open_Price>103.69</Open_Price><High_Price>103.7</High_Price><Low_Price>103.69</Low_Price><Last_Price>103.7</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>251</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTEX</Symbol><CUSIP>G9470A102</CUSIP><Open_Price>3.78</Open_Price><High_Price>3.8</High_Price><Low_Price>3.63</Low_Price><Last_Price>3.63</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>323318</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTGN</Symbol><CUSIP>92840H400</CUSIP><Open_Price>0</Open_Price><High_Price>.7</High_Price><Low_Price>.67</Low_Price><Last_Price>.67</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1963</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.66</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>.7</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTHR</Symbol><CUSIP>92206C599</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-300.35</Net_Change_in_Price><Trade_Volume>107</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>300.76</Closing_Bid_Price><Closing_Bid_Size>480</Closing_Bid_Size><Closing_Ask_Price>301.93</Closing_Ask_Price><Closing_Ask_Size>480</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTI</Symbol><CUSIP>922908769</CUSIP><Open_Price>337.26</Open_Price><High_Price>337.72</High_Price><Low_Price>334.62</Low_Price><Last_Price>336.38</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>221753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTIP</Symbol><CUSIP>922020805</CUSIP><Open_Price>0</Open_Price><High_Price>49.46</High_Price><Low_Price>49.45</Low_Price><Last_Price>49.46</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>22290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.45</Closing_Bid_Price><Closing_Bid_Size>15100</Closing_Bid_Size><Closing_Ask_Price>49.46</Closing_Ask_Price><Closing_Ask_Size>8200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTMX</Symbol><CUSIP>92540K109</CUSIP><Open_Price>30.42</Open_Price><High_Price>30.77</High_Price><Low_Price>30.29</Low_Price><Last_Price>30.57</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>16136</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTN</Symbol><CUSIP>46131T101</CUSIP><Open_Price>11.57</Open_Price><High_Price>11.57</High_Price><Low_Price>11.44</Low_Price><Last_Price>11.48</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>9178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTOL</Symbol><CUSIP>11040G103</CUSIP><Open_Price>36.58</Open_Price><High_Price>37.65</High_Price><Low_Price>36.58</Low_Price><Last_Price>37.34</Last_Price><Net_Change_in_Price>.72</Net_Change_in_Price><Trade_Volume>47188</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTP</Symbol><CUSIP>922020698</CUSIP><Open_Price>75.73</Open_Price><High_Price>75.74</High_Price><Low_Price>75.73</Low_Price><Last_Price>75.74</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>567</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTR</Symbol><CUSIP>92276F100</CUSIP><Open_Price>77.37</Open_Price><High_Price>77.68</High_Price><Low_Price>76.73</Low_Price><Last_Price>77.33</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>836603</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTRS</Symbol><CUSIP>92556V106</CUSIP><Open_Price>0</Open_Price><High_Price>12.52</High_Price><Low_Price>12.29</Low_Price><Last_Price>12.47</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>119679</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.46</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>12.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTS</Symbol><CUSIP>92852X103</CUSIP><Open_Price>19.33</Open_Price><High_Price>19.91</High_Price><Low_Price>19.11</Low_Price><Last_Price>19.91</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>100532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTSI</Symbol><CUSIP>92827K301</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-4.28</Net_Change_in_Price><Trade_Volume>29</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.56</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTV</Symbol><CUSIP>922908744</CUSIP><Open_Price>191.42</Open_Price><High_Price>193.03</High_Price><Low_Price>190.48</Low_Price><Last_Price>192.83</Last_Price><Net_Change_in_Price>1.84</Net_Change_in_Price><Trade_Volume>205032</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTVT</Symbol><CUSIP>918385204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>37.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>41.41</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTWG</Symbol><CUSIP>92206C623</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>15</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>238.53</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>239.49</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTWO</Symbol><CUSIP>92206C664</CUSIP><Open_Price>0</Open_Price><High_Price>100.64</High_Price><Low_Price>99.37</Low_Price><Last_Price>100.54</Last_Price><Net_Change_in_Price>1.05</Net_Change_in_Price><Trade_Volume>585210</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>100.53</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>100.55</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTWV</Symbol><CUSIP>92206C649</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>26</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>160.84</Closing_Bid_Price><Closing_Bid_Size>3300</Closing_Bid_Size><Closing_Ask_Price>161.48</Closing_Ask_Price><Closing_Ask_Size>3300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VTYX</Symbol><CUSIP>92332V107</CUSIP><Open_Price>0</Open_Price><High_Price>8.9</High_Price><Low_Price>8.26</Low_Price><Last_Price>8.39</Last_Price><Net_Change_in_Price>-.63</Net_Change_in_Price><Trade_Volume>14610</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.31</Closing_Bid_Price><Closing_Bid_Size>1300</Closing_Bid_Size><Closing_Ask_Price>8.5</Closing_Ask_Price><Closing_Ask_Size>1300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VUG</Symbol><CUSIP>922908736</CUSIP><Open_Price>492.29</Open_Price><High_Price>493.76</High_Price><Low_Price>483.94</Low_Price><Last_Price>486.26</Last_Price><Net_Change_in_Price>-1.77</Net_Change_in_Price><Trade_Volume>16538</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VUSB</Symbol><CUSIP>92203C303</CUSIP><Open_Price>49.85</Open_Price><High_Price>49.85</High_Price><Low_Price>49.85</Low_Price><Last_Price>49.85</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5472</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VUSE</Symbol><CUSIP>26922A503</CUSIP><Open_Price>66.41</Open_Price><High_Price>66.41</High_Price><Low_Price>66.2</Low_Price><Last_Price>66.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>20</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VUZI</Symbol><CUSIP>92921W300</CUSIP><Open_Price>0</Open_Price><High_Price>4.03</High_Price><Low_Price>3.8</Low_Price><Last_Price>3.86</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>58099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.89</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VV</Symbol><CUSIP>922908637</CUSIP><Open_Price>316.8</Open_Price><High_Price>316.8</High_Price><Low_Price>314.06</Low_Price><Last_Price>315.13</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>2893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VVOS</Symbol><CUSIP>92859E207</CUSIP><Open_Price>0</Open_Price><High_Price>2.53</High_Price><Low_Price>2.11</Low_Price><Last_Price>2.53</Last_Price><Net_Change_in_Price>.48</Net_Change_in_Price><Trade_Volume>2022</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.46</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VVPR</Symbol><CUSIP>G9376R209</CUSIP><Open_Price>0</Open_Price><High_Price>2.47</High_Price><Low_Price>2.35</Low_Price><Last_Price>2.45</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>3347</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.07</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VVR</Symbol><CUSIP>46131H107</CUSIP><Open_Price>3.28</Open_Price><High_Price>3.28</High_Price><Low_Price>3.25</Low_Price><Last_Price>3.25</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>126854</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VVV</Symbol><CUSIP>92047W101</CUSIP><Open_Price>29.08</Open_Price><High_Price>29.3</High_Price><Low_Price>28.82</Low_Price><Last_Price>28.87</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>451062</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VVX</Symbol><CUSIP>92242T101</CUSIP><Open_Price>55.05</Open_Price><High_Price>55.8</High_Price><Low_Price>54.22</Low_Price><Last_Price>55.56</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>94427</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VWAV</Symbol><CUSIP>927950105</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.53</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>10.27</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VWO</Symbol><CUSIP>922042858</CUSIP><Open_Price>54.71</Open_Price><High_Price>54.95</High_Price><Low_Price>54.65</Low_Price><Last_Price>54.92</Last_Price><Net_Change_in_Price>1.15</Net_Change_in_Price><Trade_Volume>499835</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VWOB</Symbol><CUSIP>921946885</CUSIP><Open_Price>0</Open_Price><High_Price>67.48</High_Price><Low_Price>67.39</Low_Price><Last_Price>67.45</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>6558</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.48</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>67.49</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VXF</Symbol><CUSIP>922908652</CUSIP><Open_Price>210.68</Open_Price><High_Price>211.51</High_Price><Low_Price>209.24</Low_Price><Last_Price>211.51</Last_Price><Net_Change_in_Price>2.4</Net_Change_in_Price><Trade_Volume>2258</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VXUS</Symbol><CUSIP>921909768</CUSIP><Open_Price>0</Open_Price><High_Price>76.54</High_Price><Low_Price>76.14</Low_Price><Last_Price>76.54</Last_Price><Net_Change_in_Price>1.11</Net_Change_in_Price><Trade_Volume>320960</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>76.49</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>76.59</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VXX</Symbol><CUSIP>06748M196</CUSIP><Open_Price>26.06</Open_Price><High_Price>26.5</High_Price><Low_Price>25.94</Low_Price><Last_Price>26.04</Last_Price><Net_Change_in_Price>-.51</Net_Change_in_Price><Trade_Volume>242443</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VYGR</Symbol><CUSIP>92915B106</CUSIP><Open_Price>0</Open_Price><High_Price>4.03</High_Price><Low_Price>3.84</Low_Price><Last_Price>4.01</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>8908</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.98</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>4.07</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VYM</Symbol><CUSIP>921946406</CUSIP><Open_Price>143.66</Open_Price><High_Price>144.98</High_Price><Low_Price>143.31</Low_Price><Last_Price>144.75</Last_Price><Net_Change_in_Price>1.24</Net_Change_in_Price><Trade_Volume>23247</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VYMI</Symbol><CUSIP>921946794</CUSIP><Open_Price>0</Open_Price><High_Price>90.89</High_Price><Low_Price>90.53</Low_Price><Last_Price>90.89</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>49731</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>88.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>93.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VYNE</Symbol><CUSIP>92941V308</CUSIP><Open_Price>0</Open_Price><High_Price>.58</High_Price><Low_Price>.57</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>7092</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VYX</Symbol><CUSIP>62886E108</CUSIP><Open_Price>10.24</Open_Price><High_Price>10.25</High_Price><Low_Price>9.78</Low_Price><Last_Price>9.86</Last_Price><Net_Change_in_Price>-.34</Net_Change_in_Price><Trade_Volume>462910</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VZ</Symbol><CUSIP>92343V104</CUSIP><Open_Price>40.75</Open_Price><High_Price>40.89</High_Price><Low_Price>40.31</Low_Price><Last_Price>40.52</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>10508526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>VZLA</Symbol><CUSIP>92859G608</CUSIP><Open_Price>5.57</Open_Price><High_Price>5.67</High_Price><Low_Price>5.35</Low_Price><Last_Price>5.54</Last_Price><Net_Change_in_Price>.07</Net_Change_in_Price><Trade_Volume>252876</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>W</Symbol><CUSIP>94419L101</CUSIP><Open_Price>106.5</Open_Price><High_Price>108.82</High_Price><Low_Price>102.82</Low_Price><Last_Price>106.56</Last_Price><Net_Change_in_Price>6.15</Net_Change_in_Price><Trade_Volume>812686</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAB</Symbol><CUSIP>929740108</CUSIP><Open_Price>213.62</Open_Price><High_Price>216.41</High_Price><Low_Price>213.62</Low_Price><Last_Price>216.28</Last_Price><Net_Change_in_Price>2.83</Net_Change_in_Price><Trade_Volume>158239</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WABC</Symbol><CUSIP>957090103</CUSIP><Open_Price>0</Open_Price><High_Price>47.67</High_Price><Low_Price>47.26</Low_Price><Last_Price>47.61</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>1697</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>47.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>48.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAFD</Symbol><CUSIP>938824109</CUSIP><Open_Price>0</Open_Price><High_Price>32.23</High_Price><Low_Price>31.6</Low_Price><Last_Price>32.11</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>6753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.91</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>32.34</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAFU</Symbol><CUSIP>G94184101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>11/18/2025</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAI</Symbol><CUSIP>G8923U129</CUSIP><Open_Price>0</Open_Price><High_Price>2.12</High_Price><Low_Price>2.12</Low_Price><Last_Price>2.12</Last_Price><Net_Change_in_Price>2.12</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>2.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAL</Symbol><CUSIP>957638109</CUSIP><Open_Price>84.02</Open_Price><High_Price>85.92</High_Price><Low_Price>82.86</Low_Price><Last_Price>85.47</Last_Price><Net_Change_in_Price>1.4</Net_Change_in_Price><Trade_Volume>188738</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAL PRA</Symbol><CUSIP>957638406</CUSIP><Open_Price>22.66</Open_Price><High_Price>22.66</High_Price><Low_Price>22.47</Low_Price><Last_Price>22.64</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WALD</Symbol><CUSIP>G9503X103</CUSIP><Open_Price>0</Open_Price><High_Price>1.86</High_Price><Low_Price>1.69</Low_Price><Last_Price>1.69</Last_Price><Net_Change_in_Price>-.23</Net_Change_in_Price><Trade_Volume>387</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.79</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WALDW</Symbol><CUSIP>G9503X111</CUSIP><Open_Price>0</Open_Price><High_Price>.04</High_Price><Low_Price>.04</Low_Price><Last_Price>.04</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/18/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>.04</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WANT</Symbol><CUSIP>25459Y801</CUSIP><Open_Price>49.06</Open_Price><High_Price>49.06</High_Price><Low_Price>49.06</Low_Price><Last_Price>49.06</Last_Price><Net_Change_in_Price>-2.3</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WASH</Symbol><CUSIP>940610108</CUSIP><Open_Price>0</Open_Price><High_Price>29.08</High_Price><Low_Price>28.66</Low_Price><Last_Price>29.08</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>2552</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>29.12</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAT</Symbol><CUSIP>941848103</CUSIP><Open_Price>379.15</Open_Price><High_Price>382.54</High_Price><Low_Price>373.74</Low_Price><Last_Price>381.96</Last_Price><Net_Change_in_Price>2.13</Net_Change_in_Price><Trade_Volume>183961</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WATT</Symbol><CUSIP>29272C301</CUSIP><Open_Price>0</Open_Price><High_Price>4.25</High_Price><Low_Price>4.21</Low_Price><Last_Price>4.25</Last_Price><Net_Change_in_Price>4.25</Net_Change_in_Price><Trade_Volume>510</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.92</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>4.7</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAVE</Symbol><CUSIP>27900N103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-6.68</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.32</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>7.08</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WAY</Symbol><CUSIP>946784105</CUSIP><Open_Price>0</Open_Price><High_Price>32.55</High_Price><Low_Price>31.19</Low_Price><Last_Price>31.36</Last_Price><Net_Change_in_Price>-1.41</Net_Change_in_Price><Trade_Volume>15370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.12</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>31.61</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WB</Symbol><CUSIP>948596101</CUSIP><Open_Price>0</Open_Price><High_Price>10.67</High_Price><Low_Price>10.52</Low_Price><Last_Price>10.53</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>33111</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.44</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>10.58</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBD</Symbol><CUSIP>934423104</CUSIP><Open_Price>0</Open_Price><High_Price>28.82</High_Price><Low_Price>28.42</Low_Price><Last_Price>28.51</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>344145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>28.51</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.52</Closing_Ask_Price><Closing_Ask_Size>35000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBI</Symbol><CUSIP>940923105</CUSIP><Open_Price>20.13</Open_Price><High_Price>20.13</High_Price><Low_Price>19.38</Low_Price><Last_Price>19.72</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>145992</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBIY</Symbol><CUSIP>00400R858</CUSIP><Open_Price>32</Open_Price><High_Price>32.29</High_Price><Low_Price>31.94</Low_Price><Last_Price>32.29</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>915</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBS</Symbol><CUSIP>947890109</CUSIP><Open_Price>63</Open_Price><High_Price>64.35</High_Price><Low_Price>62.39</Low_Price><Last_Price>63.82</Last_Price><Net_Change_in_Price>.88</Net_Change_in_Price><Trade_Volume>288750</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBS PRF</Symbol><CUSIP>947890505</CUSIP><Open_Price>19.2</Open_Price><High_Price>19.32</High_Price><Low_Price>19.2</Low_Price><Last_Price>19.29</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>1551</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBS PRG</Symbol><CUSIP>947890703</CUSIP><Open_Price>23.58</Open_Price><High_Price>23.85</High_Price><Low_Price>23.58</Low_Price><Last_Price>23.85</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>129</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBTN</Symbol><CUSIP>94845U105</CUSIP><Open_Price>0</Open_Price><High_Price>13.31</High_Price><Low_Price>13.03</Low_Price><Last_Price>13.21</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>4866</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>13.07</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>13.33</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBUY</Symbol><CUSIP>G9513S110</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WBX</Symbol><CUSIP>N94209124</CUSIP><Open_Price>2.41</Open_Price><High_Price>2.51</High_Price><Low_Price>2.36</Low_Price><Last_Price>2.43</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>5864</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCBR</Symbol><CUSIP>97717Y659</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-28.29</Net_Change_in_Price><Trade_Volume>70</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCC</Symbol><CUSIP>95082P105</CUSIP><Open_Price>245.85</Open_Price><High_Price>253.51</High_Price><Low_Price>245.51</Low_Price><Last_Price>252.12</Last_Price><Net_Change_in_Price>7.48</Net_Change_in_Price><Trade_Volume>112543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCLD</Symbol><CUSIP>97717Y691</CUSIP><Open_Price>0</Open_Price><High_Price>34.74</High_Price><Low_Price>33.67</Low_Price><Last_Price>33.87</Last_Price><Net_Change_in_Price>-1.16</Net_Change_in_Price><Trade_Volume>7753</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.79</Closing_Bid_Price><Closing_Bid_Size>4300</Closing_Bid_Size><Closing_Ask_Price>33.93</Closing_Ask_Price><Closing_Ask_Size>4300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCMI</Symbol><CUSIP>33733E732</CUSIP><Open_Price>17.28</Open_Price><High_Price>17.32</High_Price><Low_Price>17.26</Low_Price><Last_Price>17.32</Last_Price><Net_Change_in_Price>.27</Net_Change_in_Price><Trade_Volume>9855</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCN</Symbol><CUSIP>94106B101</CUSIP><Open_Price>174.88</Open_Price><High_Price>175.1</High_Price><Low_Price>173.38</Low_Price><Last_Price>174.12</Last_Price><Net_Change_in_Price>-1.24</Net_Change_in_Price><Trade_Volume>178195</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCPB</Symbol><CUSIP>664925880</CUSIP><Open_Price>25.58</Open_Price><High_Price>25.58</High_Price><Low_Price>25.55</Low_Price><Last_Price>25.55</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WCT</Symbol><CUSIP>G9545M115</CUSIP><Open_Price>0</Open_Price><High_Price>.16</High_Price><Low_Price>.15</Low_Price><Last_Price>.16</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>447</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.14</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WD</Symbol><CUSIP>93148P102</CUSIP><Open_Price>59.94</Open_Price><High_Price>60</High_Price><Low_Price>58.67</Low_Price><Last_Price>58.72</Last_Price><Net_Change_in_Price>-1.43</Net_Change_in_Price><Trade_Volume>112176</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDAY</Symbol><CUSIP>98138H101</CUSIP><Open_Price>0</Open_Price><High_Price>213.9</High_Price><Low_Price>202.35</Low_Price><Last_Price>205.79</Last_Price><Net_Change_in_Price>-9.01</Net_Change_in_Price><Trade_Volume>63091</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>205.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>205.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDC</Symbol><CUSIP>958102105</CUSIP><Open_Price>0</Open_Price><High_Price>187.73</High_Price><Low_Price>177.02</Low_Price><Last_Price>187.7</Last_Price><Net_Change_in_Price>15.45</Net_Change_in_Price><Trade_Volume>92639</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>187.35</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>187.85</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDEF</Symbol><CUSIP>97717Y337</CUSIP><Open_Price>29.9</Open_Price><High_Price>30</High_Price><Low_Price>29.88</Low_Price><Last_Price>30</Last_Price><Net_Change_in_Price>1.16</Net_Change_in_Price><Trade_Volume>743</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDFC</Symbol><CUSIP>929236107</CUSIP><Open_Price>0</Open_Price><High_Price>196.99</High_Price><Low_Price>195.91</Low_Price><Last_Price>196.99</Last_Price><Net_Change_in_Price>-.26</Net_Change_in_Price><Trade_Volume>2742</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>194.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>198.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDH</Symbol><CUSIP>94132V105</CUSIP><Open_Price>1.92</Open_Price><High_Price>1.93</High_Price><Low_Price>1.87</Low_Price><Last_Price>1.9</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>69342</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDI</Symbol><CUSIP>95790K109</CUSIP><Open_Price>13.76</Open_Price><High_Price>13.76</High_Price><Low_Price>13.67</Low_Price><Last_Price>13.7</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>121377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDS</Symbol><CUSIP>980228308</CUSIP><Open_Price>15.71</Open_Price><High_Price>16.01</High_Price><Low_Price>15.64</Low_Price><Last_Price>15.99</Last_Price><Net_Change_in_Price>.4</Net_Change_in_Price><Trade_Volume>167637</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WDTE</Symbol><CUSIP>88636J147</CUSIP><Open_Price>31.68</Open_Price><High_Price>31.68</High_Price><Low_Price>31.68</Low_Price><Last_Price>31.68</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEA</Symbol><CUSIP>957664105</CUSIP><Open_Price>11.1</Open_Price><High_Price>11.14</High_Price><Low_Price>10.96</Low_Price><Last_Price>11.14</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>12813</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEAV</Symbol><CUSIP>94724R108</CUSIP><Open_Price>7.67</Open_Price><High_Price>7.69</High_Price><Low_Price>7.15</Low_Price><Last_Price>7.17</Last_Price><Net_Change_in_Price>-.42</Net_Change_in_Price><Trade_Volume>864895</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEBL</Symbol><CUSIP>25460E364</CUSIP><Open_Price>26.73</Open_Price><High_Price>26.73</High_Price><Low_Price>26.35</Low_Price><Last_Price>26.35</Last_Price><Net_Change_in_Price>-1.79</Net_Change_in_Price><Trade_Volume>261</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEBS</Symbol><CUSIP>25461A486</CUSIP><Open_Price>20.18</Open_Price><High_Price>20.86</High_Price><Low_Price>20.18</Low_Price><Last_Price>20.86</Last_Price><Net_Change_in_Price>.66</Net_Change_in_Price><Trade_Volume>353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEC</Symbol><CUSIP>92939U106</CUSIP><Open_Price>105.67</Open_Price><High_Price>107.31</High_Price><Low_Price>104.88</Low_Price><Last_Price>106.47</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>664082</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEEI</Symbol><CUSIP>90386K571</CUSIP><Open_Price>0</Open_Price><High_Price>21.77</High_Price><Low_Price>21.77</Low_Price><Last_Price>21.77</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WELL</Symbol><CUSIP>95040Q104</CUSIP><Open_Price>185.61</Open_Price><High_Price>186.99</High_Price><Low_Price>183.67</Low_Price><Last_Price>186.94</Last_Price><Net_Change_in_Price>1.33</Net_Change_in_Price><Trade_Volume>692826</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEN</Symbol><CUSIP>95058W100</CUSIP><Open_Price>0</Open_Price><High_Price>8.43</High_Price><Low_Price>8.09</Low_Price><Last_Price>8.19</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>104584</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.18</Closing_Bid_Price><Closing_Bid_Size>1700</Closing_Bid_Size><Closing_Ask_Price>8.2</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WENN</Symbol><CUSIP>G9R39C103</CUSIP><Open_Price>0</Open_Price><High_Price>10.11</High_Price><Low_Price>10.11</Low_Price><Last_Price>10.11</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>3000</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WERN</Symbol><CUSIP>950755108</CUSIP><Open_Price>0</Open_Price><High_Price>30.7</High_Price><Low_Price>29.83</Low_Price><Last_Price>30.61</Last_Price><Net_Change_in_Price>.61</Net_Change_in_Price><Trade_Volume>10859</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.42</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.78</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WES</Symbol><CUSIP>958669103</CUSIP><Open_Price>39.69</Open_Price><High_Price>39.93</High_Price><Low_Price>39.2</Low_Price><Last_Price>39.72</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>136341</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEST</Symbol><CUSIP>96145W103</CUSIP><Open_Price>0</Open_Price><High_Price>4.13</High_Price><Low_Price>4.02</Low_Price><Last_Price>4.07</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2377</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>4.02</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>4.12</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WETH</Symbol><CUSIP>961881208</CUSIP><Open_Price>0</Open_Price><High_Price>1.52</High_Price><Low_Price>1.52</Low_Price><Last_Price>1.52</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEX</Symbol><CUSIP>96208T104</CUSIP><Open_Price>149.54</Open_Price><High_Price>150.28</High_Price><Low_Price>147.29</Low_Price><Last_Price>148.39</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>112369</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WEYS</Symbol><CUSIP>962149100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>29</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>31.87</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WF</Symbol><CUSIP>981064108</CUSIP><Open_Price>59.04</Open_Price><High_Price>59.38</High_Price><Low_Price>58.93</Low_Price><Last_Price>59.22</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>11499</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC</Symbol><CUSIP>949746101</CUSIP><Open_Price>93.09</Open_Price><High_Price>95.34</High_Price><Low_Price>92.81</Low_Price><Last_Price>95.2</Last_Price><Net_Change_in_Price>2</Net_Change_in_Price><Trade_Volume>2594271</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC PRA</Symbol><CUSIP>94988U128</CUSIP><Open_Price>19.4</Open_Price><High_Price>19.52</High_Price><Low_Price>19.4</Low_Price><Last_Price>19.45</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>10484</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC PRC</Symbol><CUSIP>95002Y202</CUSIP><Open_Price>18.1</Open_Price><High_Price>18.23</High_Price><Low_Price>18.1</Low_Price><Last_Price>18.18</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>25112</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC PRD</Symbol><CUSIP>95002Y400</CUSIP><Open_Price>17.78</Open_Price><High_Price>17.93</High_Price><Low_Price>17.78</Low_Price><Last_Price>17.93</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>18236</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC PRL</Symbol><CUSIP>949746804</CUSIP><Open_Price>1215.97</Open_Price><High_Price>1220.19</High_Price><Low_Price>1215.97</Low_Price><Last_Price>1219</Last_Price><Net_Change_in_Price>7</Net_Change_in_Price><Trade_Volume>793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC PRY</Symbol><CUSIP>94988U656</CUSIP><Open_Price>24.29</Open_Price><High_Price>24.4</High_Price><Low_Price>24.28</Low_Price><Last_Price>24.37</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>10154</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFC PRZ</Symbol><CUSIP>94988U151</CUSIP><Open_Price>19.54</Open_Price><High_Price>19.65</High_Price><Low_Price>19.47</Low_Price><Last_Price>19.6</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>27821</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFF</Symbol><CUSIP>G9627R107</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.42</Low_Price><Last_Price>.42</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFG</Symbol><CUSIP>952845105</CUSIP><Open_Price>61.47</Open_Price><High_Price>63.13</High_Price><Low_Price>61.12</Low_Price><Last_Price>62.8</Last_Price><Net_Change_in_Price>1.69</Net_Change_in_Price><Trade_Volume>63710</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WFRD</Symbol><CUSIP>G48833118</CUSIP><Open_Price>0</Open_Price><High_Price>81.17</High_Price><Low_Price>78.2</Low_Price><Last_Price>80.72</Last_Price><Net_Change_in_Price>2.49</Net_Change_in_Price><Trade_Volume>6166</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>80.07</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>81.66</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WGMI</Symbol><CUSIP>91917A207</CUSIP><Open_Price>0</Open_Price><High_Price>42</High_Price><Low_Price>38.98</Low_Price><Last_Price>42</Last_Price><Net_Change_in_Price>3.9</Net_Change_in_Price><Trade_Volume>8396</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>66</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WGO</Symbol><CUSIP>974637100</CUSIP><Open_Price>40.77</Open_Price><High_Price>41.22</High_Price><Low_Price>40.09</Low_Price><Last_Price>40.84</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>108043</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WGRX</Symbol><CUSIP>949503106</CUSIP><Open_Price>0</Open_Price><High_Price>.43</High_Price><Low_Price>.4</Low_Price><Last_Price>.43</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>3122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.41</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>.44</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WGS</Symbol><CUSIP>81663L200</CUSIP><Open_Price>0</Open_Price><High_Price>137.59</High_Price><Low_Price>130.98</Low_Price><Last_Price>131.07</Last_Price><Net_Change_in_Price>1.28</Net_Change_in_Price><Trade_Volume>7582</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>130.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>133.78</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WH</Symbol><CUSIP>98311A105</CUSIP><Open_Price>75.9</Open_Price><High_Price>75.9</High_Price><Low_Price>74.43</Low_Price><Last_Price>75.27</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>348071</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHD</Symbol><CUSIP>127203107</CUSIP><Open_Price>45.78</Open_Price><High_Price>47.16</High_Price><Low_Price>45.53</Low_Price><Last_Price>47.03</Last_Price><Net_Change_in_Price>1.35</Net_Change_in_Price><Trade_Volume>158857</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHF</Symbol><CUSIP>96524V106</CUSIP><Open_Price>0</Open_Price><High_Price>7</High_Price><Low_Price>6.97</Low_Price><Last_Price>7</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1512</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.6</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>8.44</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHG</Symbol><CUSIP>961765104</CUSIP><Open_Price>17.21</Open_Price><High_Price>17.63</High_Price><Low_Price>17.21</Low_Price><Last_Price>17.63</Last_Price><Net_Change_in_Price>.42</Net_Change_in_Price><Trade_Volume>3415</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHLR</Symbol><CUSIP>963025788</CUSIP><Open_Price>0</Open_Price><High_Price>1.87</High_Price><Low_Price>1.7</Low_Price><Last_Price>1.85</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>3365</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.1</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHLRD</Symbol><CUSIP>963025606</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>32.25</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>45.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHR</Symbol><CUSIP>963320106</CUSIP><Open_Price>72.5</Open_Price><High_Price>75.7</High_Price><Low_Price>71.74</Low_Price><Last_Price>74.5</Last_Price><Net_Change_in_Price>2.36</Net_Change_in_Price><Trade_Volume>247680</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHTX</Symbol><CUSIP>92864M608</CUSIP><Open_Price>8.9</Open_Price><High_Price>8.9</High_Price><Low_Price>8.9</Low_Price><Last_Price>8.9</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WHWK</Symbol><CUSIP>00032Q104</CUSIP><Open_Price>0</Open_Price><High_Price>2.44</High_Price><Low_Price>2.38</Low_Price><Last_Price>2.44</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>693</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.38</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.49</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WIA</Symbol><CUSIP>95766Q106</CUSIP><Open_Price>8.29</Open_Price><High_Price>8.3</High_Price><Low_Price>8.24</Low_Price><Last_Price>8.24</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>5860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WILC</Symbol><CUSIP>M52523103</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>55</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WIMI</Symbol><CUSIP>G9687V204</CUSIP><Open_Price>0</Open_Price><High_Price>2.55</High_Price><Low_Price>2.4</Low_Price><Last_Price>2.48</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1936</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WINA</Symbol><CUSIP>974250102</CUSIP><Open_Price>0</Open_Price><High_Price>402.74</High_Price><Low_Price>400.94</Low_Price><Last_Price>400.94</Last_Price><Net_Change_in_Price>-2.67</Net_Change_in_Price><Trade_Volume>1809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>396.13</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>407.71</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WING</Symbol><CUSIP>974155103</CUSIP><Open_Price>0</Open_Price><High_Price>258.4</High_Price><Low_Price>241.72</Low_Price><Last_Price>257.01</Last_Price><Net_Change_in_Price>18.3</Net_Change_in_Price><Trade_Volume>11795</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>254.43</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>260.33</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WINN</Symbol><CUSIP>41151J406</CUSIP><Open_Price>31.37</Open_Price><High_Price>31.37</High_Price><Low_Price>31.01</Low_Price><Last_Price>31.01</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>5178</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WIT</Symbol><CUSIP>97651M109</CUSIP><Open_Price>2.92</Open_Price><High_Price>2.96</High_Price><Low_Price>2.89</Low_Price><Last_Price>2.92</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1226868</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WIW</Symbol><CUSIP>95766R104</CUSIP><Open_Price>8.6</Open_Price><High_Price>8.6</High_Price><Low_Price>8.58</Low_Price><Last_Price>8.58</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>12965</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WIX</Symbol><CUSIP>M98068105</CUSIP><Open_Price>0</Open_Price><High_Price>106.05</High_Price><Low_Price>100.73</Low_Price><Last_Price>100.97</Last_Price><Net_Change_in_Price>-2.85</Net_Change_in_Price><Trade_Volume>13605</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>99.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>101.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WK</Symbol><CUSIP>98139A105</CUSIP><Open_Price>86.04</Open_Price><High_Price>86.04</High_Price><Low_Price>82.65</Low_Price><Last_Price>82.97</Last_Price><Net_Change_in_Price>-3.28</Net_Change_in_Price><Trade_Volume>217663</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WKC</Symbol><CUSIP>981475106</CUSIP><Open_Price>23.44</Open_Price><High_Price>24.23</High_Price><Low_Price>23.44</Low_Price><Last_Price>24.12</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>412944</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WKEY</Symbol><CUSIP>97727L408</CUSIP><Open_Price>0</Open_Price><High_Price>8.4</High_Price><Low_Price>8.2</Low_Price><Last_Price>8.4</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>1879</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.84</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>9.84</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WKHS</Symbol><CUSIP>98138J503</CUSIP><Open_Price>0</Open_Price><High_Price>5.48</High_Price><Low_Price>5.34</Low_Price><Last_Price>5.34</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>635</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.37</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.69</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WKSP</Symbol><CUSIP>98139Q308</CUSIP><Open_Price>0</Open_Price><High_Price>2.29</High_Price><Low_Price>2.28</Low_Price><Last_Price>2.29</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.26</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.41</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLAC</Symbol><CUSIP>G9675P102</CUSIP><Open_Price>0</Open_Price><High_Price>13.47</High_Price><Low_Price>12.7</Low_Price><Last_Price>12.87</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>4313</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLDN</Symbol><CUSIP>96924N100</CUSIP><Open_Price>0</Open_Price><High_Price>106.49</High_Price><Low_Price>106.49</Low_Price><Last_Price>106.49</Last_Price><Net_Change_in_Price>2.54</Net_Change_in_Price><Trade_Volume>1758</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>105.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>107.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLDS</Symbol><CUSIP>M97838201</CUSIP><Open_Price>0</Open_Price><High_Price>1.25</High_Price><Low_Price>1.2</Low_Price><Last_Price>1.23</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>1948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.03</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>1.71</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLFC</Symbol><CUSIP>970646105</CUSIP><Open_Price>0</Open_Price><High_Price>133.71</High_Price><Low_Price>133.71</Low_Price><Last_Price>133.71</Last_Price><Net_Change_in_Price>-2.35</Net_Change_in_Price><Trade_Volume>287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>131.58</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>136.59</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLK</Symbol><CUSIP>960413102</CUSIP><Open_Price>74.57</Open_Price><High_Price>75.06</High_Price><Low_Price>72.72</Low_Price><Last_Price>74.15</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>398860</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLKP</Symbol><CUSIP>960417103</CUSIP><Open_Price>19.05</Open_Price><High_Price>19.06</High_Price><Low_Price>18.84</Low_Price><Last_Price>18.95</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>2300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLTG</Symbol><CUSIP>26923N801</CUSIP><Open_Price>35.03</Open_Price><High_Price>35.17</High_Price><Low_Price>34.97</Low_Price><Last_Price>35.12</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>735</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLTH</Symbol><CUSIP>947002101</CUSIP><Open_Price>0</Open_Price><High_Price>13.56</High_Price><Low_Price>13.1</Low_Price><Last_Price>13.22</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>18151</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLY</Symbol><CUSIP>968223206</CUSIP><Open_Price>30.62</Open_Price><High_Price>30.66</High_Price><Low_Price>29.34</Low_Price><Last_Price>29.5</Last_Price><Net_Change_in_Price>-1.13</Net_Change_in_Price><Trade_Volume>261139</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WLYB</Symbol><CUSIP>968223305</CUSIP><Open_Price>31.14</Open_Price><High_Price>31.18</High_Price><Low_Price>31.14</Low_Price><Last_Price>31.18</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>179</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WM</Symbol><CUSIP>94106L109</CUSIP><Open_Price>218.98</Open_Price><High_Price>219.05</High_Price><Low_Price>217.17</Low_Price><Last_Price>218.4</Last_Price><Net_Change_in_Price>-1.31</Net_Change_in_Price><Trade_Volume>470302</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WMB</Symbol><CUSIP>969457100</CUSIP><Open_Price>60.11</Open_Price><High_Price>61.15</High_Price><Low_Price>59.59</Low_Price><Last_Price>60.85</Last_Price><Net_Change_in_Price>.74</Net_Change_in_Price><Trade_Volume>997550</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WMG</Symbol><CUSIP>934550203</CUSIP><Open_Price>0</Open_Price><High_Price>30.79</High_Price><Low_Price>30.25</Low_Price><Last_Price>30.45</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>28217</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>30.47</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WMK</Symbol><CUSIP>948849104</CUSIP><Open_Price>64.07</Open_Price><High_Price>64.81</High_Price><Low_Price>63.92</Low_Price><Last_Price>64.11</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>39409</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WMS</Symbol><CUSIP>00790R104</CUSIP><Open_Price>145.04</Open_Price><High_Price>150.26</High_Price><Low_Price>144.93</Low_Price><Last_Price>149.63</Last_Price><Net_Change_in_Price>4.8</Net_Change_in_Price><Trade_Volume>118337</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WMT</Symbol><CUSIP>931142103</CUSIP><Open_Price>0</Open_Price><High_Price>112.78</High_Price><Low_Price>111.17</Low_Price><Last_Price>112.78</Last_Price><Net_Change_in_Price>1.36</Net_Change_in_Price><Trade_Volume>316123</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>112.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>112.83</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WNC</Symbol><CUSIP>929566107</CUSIP><Open_Price>8.72</Open_Price><High_Price>9.03</High_Price><Low_Price>8.67</Low_Price><Last_Price>8.94</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>121543</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WNEB</Symbol><CUSIP>958892101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>134</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.52</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WNTR</Symbol><CUSIP>88636R347</CUSIP><Open_Price>39.21</Open_Price><High_Price>39.21</High_Price><Low_Price>37.8</Low_Price><Last_Price>37.8</Last_Price><Net_Change_in_Price>-1.71</Net_Change_in_Price><Trade_Volume>570</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WNW</Symbol><CUSIP>G9604C123</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>1.08</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WOK</Symbol><CUSIP>G9767H125</CUSIP><Open_Price>0</Open_Price><High_Price>2.86</High_Price><Low_Price>2.35</Low_Price><Last_Price>2.35</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>4812</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.63</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WOLF</Symbol><CUSIP>97785W106</CUSIP><Open_Price>17.95</Open_Price><High_Price>19.2</High_Price><Low_Price>17.78</Low_Price><Last_Price>18.93</Last_Price><Net_Change_in_Price>1.52</Net_Change_in_Price><Trade_Volume>194287</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WOOF</Symbol><CUSIP>71601V105</CUSIP><Open_Price>0</Open_Price><High_Price>2.87</High_Price><Low_Price>2.82</Low_Price><Last_Price>2.85</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>33964</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.81</Closing_Bid_Price><Closing_Bid_Size>4400</Closing_Bid_Size><Closing_Ask_Price>2.85</Closing_Ask_Price><Closing_Ask_Size>1800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WOR</Symbol><CUSIP>981811102</CUSIP><Open_Price>51.46</Open_Price><High_Price>51.98</High_Price><Low_Price>51.46</Low_Price><Last_Price>51.96</Last_Price><Net_Change_in_Price>.39</Net_Change_in_Price><Trade_Volume>55181</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WORX</Symbol><CUSIP>78396V208</CUSIP><Open_Price>0</Open_Price><High_Price>.2</High_Price><Low_Price>.2</Low_Price><Last_Price>.2</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>641</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.23</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WPAY</Symbol><CUSIP>77926X585</CUSIP><Open_Price>42.35</Open_Price><High_Price>42.35</High_Price><Low_Price>42.19</Low_Price><Last_Price>42.22</Last_Price><Net_Change_in_Price>.22</Net_Change_in_Price><Trade_Volume>1531</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WPC</Symbol><CUSIP>92936U109</CUSIP><Open_Price>64.35</Open_Price><High_Price>65.1</High_Price><Low_Price>63.86</Low_Price><Last_Price>64.86</Last_Price><Net_Change_in_Price>.5</Net_Change_in_Price><Trade_Volume>283858</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WPM</Symbol><CUSIP>962879102</CUSIP><Open_Price>119.23</Open_Price><High_Price>119.85</High_Price><Low_Price>114.71</Low_Price><Last_Price>117.87</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>246034</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WPP</Symbol><CUSIP>92937A102</CUSIP><Open_Price>22.74</Open_Price><High_Price>23.11</High_Price><Low_Price>22.34</Low_Price><Last_Price>22.91</Last_Price><Net_Change_in_Price>.45</Net_Change_in_Price><Trade_Volume>74970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WPRT</Symbol><CUSIP>960908507</CUSIP><Open_Price>0</Open_Price><High_Price>1.63</High_Price><Low_Price>1.63</Low_Price><Last_Price>1.63</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>510</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.37</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRAP</Symbol><CUSIP>98212N107</CUSIP><Open_Price>0</Open_Price><High_Price>2.55</High_Price><Low_Price>2.25</Low_Price><Last_Price>2.55</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>3005</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.52</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>2.63</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRB</Symbol><CUSIP>084423102</CUSIP><Open_Price>69.77</Open_Price><High_Price>69.77</High_Price><Low_Price>68.93</Low_Price><Last_Price>69.36</Last_Price><Net_Change_in_Price>-.76</Net_Change_in_Price><Trade_Volume>806301</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRB PRE</Symbol><CUSIP>084423706</CUSIP><Open_Price>22.15</Open_Price><High_Price>22.4</High_Price><Low_Price>22.15</Low_Price><Last_Price>22.4</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>2067</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRB PRF</Symbol><CUSIP>084423805</CUSIP><Open_Price>19.71</Open_Price><High_Price>20.02</High_Price><Low_Price>19.71</Low_Price><Last_Price>19.93</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>7051</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRB PRG</Symbol><CUSIP>084423888</CUSIP><Open_Price>16.69</Open_Price><High_Price>16.87</High_Price><Low_Price>16.69</Low_Price><Last_Price>16.87</Last_Price><Net_Change_in_Price>.3</Net_Change_in_Price><Trade_Volume>4773</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRB PRH</Symbol><CUSIP>084423870</CUSIP><Open_Price>16.38</Open_Price><High_Price>16.57</High_Price><Low_Price>16.32</Low_Price><Last_Price>16.56</Last_Price><Net_Change_in_Price>.25</Net_Change_in_Price><Trade_Volume>11873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRBY</Symbol><CUSIP>93403J106</CUSIP><Open_Price>22.25</Open_Price><High_Price>22.84</High_Price><Low_Price>21.88</Low_Price><Last_Price>22.62</Last_Price><Net_Change_in_Price>.83</Net_Change_in_Price><Trade_Volume>1295873</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRD</Symbol><CUSIP>950915108</CUSIP><Open_Price>0</Open_Price><High_Price>9.4</High_Price><Low_Price>8.92</Low_Price><Last_Price>9.38</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>73294</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>9.27</Closing_Bid_Price><Closing_Bid_Size>1600</Closing_Bid_Size><Closing_Ask_Price>9.48</Closing_Ask_Price><Closing_Ask_Size>1600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRLD</Symbol><CUSIP>981419104</CUSIP><Open_Price>0</Open_Price><High_Price>142.09</High_Price><Low_Price>138.81</Low_Price><Last_Price>141.9</Last_Price><Net_Change_in_Price>1.19</Net_Change_in_Price><Trade_Volume>9290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>139.56</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>144.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WRN</Symbol><CUSIP>95805V108</CUSIP><Open_Price>2.77</Open_Price><High_Price>2.79</High_Price><Low_Price>2.62</Low_Price><Last_Price>2.71</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>54133</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WS</Symbol><CUSIP>982104101</CUSIP><Open_Price>34.94</Open_Price><High_Price>35.3</High_Price><Low_Price>34.66</Low_Price><Last_Price>35.14</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>72102</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSBC</Symbol><CUSIP>950810101</CUSIP><Open_Price>0</Open_Price><High_Price>33.57</High_Price><Low_Price>33</Low_Price><Last_Price>33.33</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>15939</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.11</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>33.53</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSBF</Symbol><CUSIP>94188P101</CUSIP><Open_Price>0</Open_Price><High_Price>16.55</High_Price><Low_Price>16.36</Low_Price><Last_Price>16.48</Last_Price><Net_Change_in_Price>16.48</Net_Change_in_Price><Trade_Volume>839</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.26</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.65</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSC</Symbol><CUSIP>971378104</CUSIP><Open_Price>0</Open_Price><High_Price>19.79</High_Price><Low_Price>19.01</Low_Price><Last_Price>19.48</Last_Price><Net_Change_in_Price>.65</Net_Change_in_Price><Trade_Volume>33993</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>19.5</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSFS</Symbol><CUSIP>929328102</CUSIP><Open_Price>0</Open_Price><High_Price>55.25</High_Price><Low_Price>54.76</Low_Price><Last_Price>55</Last_Price><Net_Change_in_Price>-.24</Net_Change_in_Price><Trade_Volume>5367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>54.68</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>55.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSGE</Symbol><CUSIP>02072Q374</CUSIP><Open_Price>0</Open_Price><High_Price>24.97</High_Price><Low_Price>24.97</Low_Price><Last_Price>24.97</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>25.12</Closing_Bid_Price><Closing_Bid_Size>2000</Closing_Bid_Size><Closing_Ask_Price>25.15</Closing_Ask_Price><Closing_Ask_Size>2000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSM</Symbol><CUSIP>969904101</CUSIP><Open_Price>182.68</Open_Price><High_Price>188.84</High_Price><Low_Price>181.94</Low_Price><Last_Price>187.85</Last_Price><Net_Change_in_Price>9.26</Net_Change_in_Price><Trade_Volume>369246</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSO</Symbol><CUSIP>942622200</CUSIP><Open_Price>338.77</Open_Price><High_Price>351.05</High_Price><Low_Price>337.09</Low_Price><Last_Price>347.33</Last_Price><Net_Change_in_Price>10.38</Net_Change_in_Price><Trade_Volume>66275</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSO B</Symbol><CUSIP>942622101</CUSIP><Open_Price>348.24</Open_Price><High_Price>348.24</High_Price><Low_Price>338.85</Low_Price><Last_Price>338.85</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WSR</Symbol><CUSIP>966084204</CUSIP><Open_Price>13.75</Open_Price><High_Price>13.83</High_Price><Low_Price>13.6</Low_Price><Last_Price>13.81</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>68845</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WST</Symbol><CUSIP>955306105</CUSIP><Open_Price>275.25</Open_Price><High_Price>277.08</High_Price><Low_Price>269.93</Low_Price><Last_Price>276.4</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>160221</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WT</Symbol><CUSIP>97717P104</CUSIP><Open_Price>12.2</Open_Price><High_Price>12.53</High_Price><Low_Price>12.19</Low_Price><Last_Price>12.51</Last_Price><Net_Change_in_Price>.32</Net_Change_in_Price><Trade_Volume>792079</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTAI</Symbol><CUSIP>97717Y543</CUSIP><Open_Price>29.73</Open_Price><High_Price>29.74</High_Price><Low_Price>29.48</Low_Price><Last_Price>29.48</Last_Price><Net_Change_in_Price>.14</Net_Change_in_Price><Trade_Volume>4897</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTBA</Symbol><CUSIP>95123P106</CUSIP><Open_Price>0</Open_Price><High_Price>21.98</High_Price><Low_Price>21.92</Low_Price><Last_Price>21.92</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>213</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.33</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>22.22</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTBN</Symbol><CUSIP>97717Y451</CUSIP><Open_Price>0</Open_Price><High_Price>25.5</High_Price><Low_Price>25.45</Low_Price><Last_Price>25.45</Last_Price><Net_Change_in_Price>-.1</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTFC</Symbol><CUSIP>97650W108</CUSIP><Open_Price>0</Open_Price><High_Price>143.02</High_Price><Low_Price>141.36</Low_Price><Last_Price>142.77</Last_Price><Net_Change_in_Price>2.95</Net_Change_in_Price><Trade_Volume>2266</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>141.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>143.6</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTFCN</Symbol><CUSIP>97650W702</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>6</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTI</Symbol><CUSIP>92922P106</CUSIP><Open_Price>1.66</Open_Price><High_Price>1.66</High_Price><Low_Price>1.61</Low_Price><Last_Price>1.61</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>193900</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTIB</Symbol><CUSIP>90290T767</CUSIP><Open_Price>18.46</Open_Price><High_Price>18.54</High_Price><Low_Price>18.45</Low_Price><Last_Price>18.49</Last_Price><Net_Change_in_Price>-.15</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTIP</Symbol><CUSIP>97717Y352</CUSIP><Open_Price>0</Open_Price><High_Price>33.48</High_Price><Low_Price>33.48</Low_Price><Last_Price>33.48</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>33.54</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>33.92</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTM</Symbol><CUSIP>G9618E107</CUSIP><Open_Price>2083.56</Open_Price><High_Price>2083.56</High_Price><Low_Price>2028.88</Low_Price><Last_Price>2041.9</Last_Price><Net_Change_in_Price>-36.13</Net_Change_in_Price><Trade_Volume>4116</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTO</Symbol><CUSIP>G9411M132</CUSIP><Open_Price>0</Open_Price><High_Price>1.07</High_Price><Low_Price>.85</Low_Price><Last_Price>.85</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>3156</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.73</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.97</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTPI</Symbol><CUSIP>97717X560</CUSIP><Open_Price>0</Open_Price><High_Price>33.34</High_Price><Low_Price>33.34</Low_Price><Last_Price>33.34</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>12/23/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTRG</Symbol><CUSIP>29670G102</CUSIP><Open_Price>38.24</Open_Price><High_Price>38.98</High_Price><Low_Price>38.1</Low_Price><Last_Price>38.67</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>684948</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTS</Symbol><CUSIP>942749102</CUSIP><Open_Price>275.55</Open_Price><High_Price>279.78</High_Price><Low_Price>275.55</Low_Price><Last_Price>278.58</Last_Price><Net_Change_in_Price>2.56</Net_Change_in_Price><Trade_Volume>56333</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTTR</Symbol><CUSIP>81617J301</CUSIP><Open_Price>10.59</Open_Price><High_Price>11.18</High_Price><Low_Price>10.43</Low_Price><Last_Price>11.09</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>203099</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTV</Symbol><CUSIP>97717W547</CUSIP><Open_Price>93.04</Open_Price><High_Price>94.21</High_Price><Low_Price>93.04</Low_Price><Last_Price>94.14</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>2216</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WTW</Symbol><CUSIP>G96629103</CUSIP><Open_Price>0</Open_Price><High_Price>327.8</High_Price><Low_Price>324.12</Low_Price><Last_Price>326.18</Last_Price><Net_Change_in_Price>-2.49</Net_Change_in_Price><Trade_Volume>6461</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>325.93</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>326.75</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WU</Symbol><CUSIP>959802109</CUSIP><Open_Price>9.39</Open_Price><High_Price>9.39</High_Price><Low_Price>9.21</Low_Price><Last_Price>9.23</Last_Price><Net_Change_in_Price>-.08</Net_Change_in_Price><Trade_Volume>2099635</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WUGI</Symbol><CUSIP>46144X495</CUSIP><Open_Price>0</Open_Price><High_Price>87.38</High_Price><Low_Price>87.13</Low_Price><Last_Price>87.13</Last_Price><Net_Change_in_Price>-16.52</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WULF</Symbol><CUSIP>88080T104</CUSIP><Open_Price>0</Open_Price><High_Price>12.74</High_Price><Low_Price>11.56</Low_Price><Last_Price>12.73</Last_Price><Net_Change_in_Price>1.26</Net_Change_in_Price><Trade_Volume>540793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>12.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>12.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WULX</Symbol><CUSIP>46092D459</CUSIP><Open_Price>17</Open_Price><High_Price>17</High_Price><Low_Price>16</Low_Price><Last_Price>16</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WVE</Symbol><CUSIP>Y95308105</CUSIP><Open_Price>0</Open_Price><High_Price>16.84</High_Price><Low_Price>15.54</Low_Price><Last_Price>15.96</Last_Price><Net_Change_in_Price>-1.04</Net_Change_in_Price><Trade_Volume>38793</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>15.76</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>16.12</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WVVI</Symbol><CUSIP>969136100</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>14</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.4</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>3.78</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WW</Symbol><CUSIP>98262P200</CUSIP><Open_Price>0</Open_Price><High_Price>31.41</High_Price><Low_Price>29.9</Low_Price><Last_Price>31.41</Last_Price><Net_Change_in_Price>2.16</Net_Change_in_Price><Trade_Volume>1785</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>30.85</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>31.89</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WWD</Symbol><CUSIP>980745103</CUSIP><Open_Price>0</Open_Price><High_Price>311.15</High_Price><Low_Price>302.45</Low_Price><Last_Price>310.65</Last_Price><Net_Change_in_Price>8.42</Net_Change_in_Price><Trade_Volume>27369</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>307.7</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>313.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WWJD</Symbol><CUSIP>66538H419</CUSIP><Open_Price>36.62</Open_Price><High_Price>36.62</High_Price><Low_Price>36.62</Low_Price><Last_Price>36.62</Last_Price><Net_Change_in_Price>.91</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WWR</Symbol><CUSIP>961684206</CUSIP><Open_Price>.81</Open_Price><High_Price>.82</High_Price><Low_Price>.78</Low_Price><Last_Price>.82</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>6080</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WWW</Symbol><CUSIP>978097103</CUSIP><Open_Price>18.03</Open_Price><High_Price>18.33</High_Price><Low_Price>17.84</Low_Price><Last_Price>18.21</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>486290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WXM</Symbol><CUSIP>G9627S105</CUSIP><Open_Price>0</Open_Price><High_Price>.57</High_Price><Low_Price>.57</Low_Price><Last_Price>.57</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>5.5</Closing_Ask_Price><Closing_Ask_Size>4000</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WY</Symbol><CUSIP>962166104</CUSIP><Open_Price>23.75</Open_Price><High_Price>23.99</High_Price><Low_Price>23.55</Low_Price><Last_Price>23.8</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>1396977</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WYFI</Symbol><CUSIP>G96115103</CUSIP><Open_Price>0</Open_Price><High_Price>17.04</High_Price><Low_Price>15.85</Low_Price><Last_Price>16.81</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>7361</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.62</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>17.01</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WYNN</Symbol><CUSIP>983134107</CUSIP><Open_Price>0</Open_Price><High_Price>122.88</High_Price><Low_Price>120.24</Low_Price><Last_Price>122.57</Last_Price><Net_Change_in_Price>2.25</Net_Change_in_Price><Trade_Volume>8145</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>121.98</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>123.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>WYY</Symbol><CUSIP>967590209</CUSIP><Open_Price>5.43</Open_Price><High_Price>5.43</High_Price><Low_Price>5.43</Low_Price><Last_Price>5.43</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>110</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XAIR</Symbol><CUSIP>08862L202</CUSIP><Open_Price>0</Open_Price><High_Price>.73</High_Price><Low_Price>.7</Low_Price><Last_Price>.73</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.67</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.91</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XAR</Symbol><CUSIP>78464A631</CUSIP><Open_Price>243.19</Open_Price><High_Price>247.92</High_Price><Low_Price>242.9</Low_Price><Last_Price>247.92</Last_Price><Net_Change_in_Price>7.23</Net_Change_in_Price><Trade_Volume>3783</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBAP</Symbol><CUSIP>45783Y301</CUSIP><Open_Price>38.62</Open_Price><High_Price>38.64</High_Price><Low_Price>38.62</Low_Price><Last_Price>38.64</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>791</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBB</Symbol><CUSIP>09789C705</CUSIP><Open_Price>41.23</Open_Price><High_Price>41.23</High_Price><Low_Price>41.23</Low_Price><Last_Price>41.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>36</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBI</Symbol><CUSIP>78464A870</CUSIP><Open_Price>122.26</Open_Price><High_Price>122.55</High_Price><Low_Price>120.25</Low_Price><Last_Price>121.55</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>426590</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBIL</Symbol><CUSIP>74933W460</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-50.07</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>50.07</Closing_Bid_Price><Closing_Bid_Size>6900</Closing_Bid_Size><Closing_Ask_Price>50.08</Closing_Ask_Price><Closing_Ask_Size>6800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBIO</Symbol><CUSIP>984015602</CUSIP><Open_Price>0</Open_Price><High_Price>2.18</High_Price><Low_Price>2.18</Low_Price><Last_Price>2.18</Last_Price><Net_Change_in_Price>2.18</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.47</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBIT</Symbol><CUSIP>98400H102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>70</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.27</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.46</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBJA</Symbol><CUSIP>45783Y780</CUSIP><Open_Price>31.9</Open_Price><High_Price>31.9</High_Price><Low_Price>31.9</Low_Price><Last_Price>31.9</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>475</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBJL</Symbol><CUSIP>45783Y889</CUSIP><Open_Price>38.25</Open_Price><High_Price>38.25</High_Price><Low_Price>38.23</Low_Price><Last_Price>38.25</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>495</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBOC</Symbol><CUSIP>45783Y848</CUSIP><Open_Price>33.58</Open_Price><High_Price>33.58</High_Price><Low_Price>33.47</Low_Price><Last_Price>33.47</Last_Price><Net_Change_in_Price>.99</Net_Change_in_Price><Trade_Volume>800</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XBP</Symbol><CUSIP>98400V200</CUSIP><Open_Price>0</Open_Price><High_Price>7.11</High_Price><Low_Price>7.05</Low_Price><Last_Price>7.11</Last_Price><Net_Change_in_Price>7.11</Net_Change_in_Price><Trade_Volume>452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>6.71</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XCCC</Symbol><CUSIP>09789C887</CUSIP><Open_Price>38.04</Open_Price><High_Price>38.04</High_Price><Low_Price>37.99</Low_Price><Last_Price>38.03</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>1704</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XCH</Symbol><CUSIP>98370X103</CUSIP><Open_Price>0</Open_Price><High_Price>1.23</High_Price><Low_Price>1.23</Low_Price><Last_Price>1.23</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/22/2025</Last_Trade_Date><Closing_Bid_Price>.9</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XCNY</Symbol><CUSIP>78470E700</CUSIP><Open_Price>0</Open_Price><High_Price>28.51</High_Price><Low_Price>28.5</Low_Price><Last_Price>28.51</Last_Price><Net_Change_in_Price>.38</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XCUR</Symbol><CUSIP>30205M309</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-5.62</Net_Change_in_Price><Trade_Volume>30</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.3</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>5.83</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XDQQ</Symbol><CUSIP>45783Y608</CUSIP><Open_Price>39.75</Open_Price><High_Price>39.85</High_Price><Low_Price>39.26</Low_Price><Last_Price>39.27</Last_Price><Net_Change_in_Price>-1.09</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XDTE</Symbol><CUSIP>77926X205</CUSIP><Open_Price>39.9</Open_Price><High_Price>39.9</High_Price><Low_Price>39.61</Low_Price><Last_Price>39.75</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>11418</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XEL</Symbol><CUSIP>98389B100</CUSIP><Open_Price>0</Open_Price><High_Price>75.25</High_Price><Low_Price>73.45</Low_Price><Last_Price>74.68</Last_Price><Net_Change_in_Price>.81</Net_Change_in_Price><Trade_Volume>37345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>74.65</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>74.76</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XELB</Symbol><CUSIP>98400M200</CUSIP><Open_Price>0</Open_Price><High_Price>1.06</High_Price><Low_Price>1.04</Low_Price><Last_Price>1.06</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.82</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.36</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XELLL</Symbol><CUSIP>98389B878</CUSIP><Open_Price>0</Open_Price><High_Price>25.09</High_Price><Low_Price>25</Low_Price><Last_Price>25</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>1620</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>26.19</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XEMD</Symbol><CUSIP>09789C879</CUSIP><Open_Price>44.53</Open_Price><High_Price>44.53</High_Price><Low_Price>44.48</Low_Price><Last_Price>44.49</Last_Price><Net_Change_in_Price>-.12</Net_Change_in_Price><Trade_Volume>1200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XENE</Symbol><CUSIP>98420N105</CUSIP><Open_Price>0</Open_Price><High_Price>45.06</High_Price><Low_Price>43.24</Low_Price><Last_Price>44.49</Last_Price><Net_Change_in_Price>-.45</Net_Change_in_Price><Trade_Volume>24378</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.88</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>44.95</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XERS</Symbol><CUSIP>98422E103</CUSIP><Open_Price>0</Open_Price><High_Price>7.86</High_Price><Low_Price>7.28</Low_Price><Last_Price>7.36</Last_Price><Net_Change_in_Price>-.47</Net_Change_in_Price><Trade_Volume>38727</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.27</Closing_Bid_Price><Closing_Bid_Size>1800</Closing_Bid_Size><Closing_Ask_Price>7.42</Closing_Ask_Price><Closing_Ask_Size>1900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XES</Symbol><CUSIP>78468R549</CUSIP><Open_Price>81.73</Open_Price><High_Price>84.24</High_Price><Low_Price>81.51</Low_Price><Last_Price>84.24</Last_Price><Net_Change_in_Price>2.29</Net_Change_in_Price><Trade_Volume>422</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XFIV</Symbol><CUSIP>09789C838</CUSIP><Open_Price>49.57</Open_Price><High_Price>49.59</High_Price><Low_Price>49.57</Low_Price><Last_Price>49.59</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>19</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XFLT</Symbol><CUSIP>98400T106</CUSIP><Open_Price>4.77</Open_Price><High_Price>4.8</High_Price><Low_Price>4.69</Low_Price><Last_Price>4.75</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>78967</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XFLX</Symbol><CUSIP>360876866</CUSIP><Open_Price>22.38</Open_Price><High_Price>22.38</High_Price><Low_Price>22.38</Low_Price><Last_Price>22.38</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>703</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XFOR</Symbol><CUSIP>98420X202</CUSIP><Open_Price>0</Open_Price><High_Price>3.95</High_Price><Low_Price>3.85</Low_Price><Last_Price>3.88</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>10169</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>3.84</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>3.93</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XGN</Symbol><CUSIP>30068X103</CUSIP><Open_Price>0</Open_Price><High_Price>6.05</High_Price><Low_Price>5.89</Low_Price><Last_Price>6.01</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>3315</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.97</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>6.1</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHB</Symbol><CUSIP>78464A888</CUSIP><Open_Price>103.56</Open_Price><High_Price>104.89</High_Price><Low_Price>102.76</Low_Price><Last_Price>104.47</Last_Price><Net_Change_in_Price>1.51</Net_Change_in_Price><Trade_Volume>31367</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHG</Symbol><CUSIP>74738J508</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/14/2025</Last_Trade_Date><Closing_Bid_Price>.74</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHLD</Symbol><CUSIP>880245204</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>63</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.29</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHLF</Symbol><CUSIP>09789C788</CUSIP><Open_Price>50.27</Open_Price><High_Price>50.27</High_Price><Low_Price>50.27</Low_Price><Last_Price>50.27</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>5611</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHR</Symbol><CUSIP>984017103</CUSIP><Open_Price>14.16</Open_Price><High_Price>14.44</High_Price><Low_Price>13.92</Low_Price><Last_Price>14.34</Last_Price><Net_Change_in_Price>.2</Net_Change_in_Price><Trade_Volume>343837</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHS</Symbol><CUSIP>78464A573</CUSIP><Open_Price>106.59</Open_Price><High_Price>107.4</High_Price><Low_Price>106.59</Low_Price><Last_Price>107.31</Last_Price><Net_Change_in_Price>-.79</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYC</Symbol><CUSIP>09789C101</CUSIP><Open_Price>37.46</Open_Price><High_Price>37.49</High_Price><Low_Price>37.46</Low_Price><Last_Price>37.49</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>204</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYD</Symbol><CUSIP>09789C200</CUSIP><Open_Price>38.49</Open_Price><High_Price>38.49</High_Price><Low_Price>38.49</Low_Price><Last_Price>38.49</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>120</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYE</Symbol><CUSIP>097890107</CUSIP><Open_Price>38.63</Open_Price><High_Price>38.63</High_Price><Low_Price>38.63</Low_Price><Last_Price>38.63</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>19</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYF</Symbol><CUSIP>09789C309</CUSIP><Open_Price>0</Open_Price><High_Price>37.95</High_Price><Low_Price>37.95</Low_Price><Last_Price>37.95</Last_Price><Net_Change_in_Price>-.2</Net_Change_in_Price><Trade_Volume>19</Trade_Volume><Last_Trade_Date>12/02/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYH</Symbol><CUSIP>09789C408</CUSIP><Open_Price>35.59</Open_Price><High_Price>35.59</High_Price><Low_Price>35.59</Low_Price><Last_Price>35.59</Last_Price><Net_Change_in_Price>-.39</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYI</Symbol><CUSIP>09789C606</CUSIP><Open_Price>38.27</Open_Price><High_Price>38.27</High_Price><Low_Price>38.27</Low_Price><Last_Price>38.27</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>113</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XHYT</Symbol><CUSIP>09789C507</CUSIP><Open_Price>34.84</Open_Price><High_Price>34.84</High_Price><Low_Price>34.84</Low_Price><Last_Price>34.84</Last_Price><Net_Change_in_Price>-.22</Net_Change_in_Price><Trade_Volume>5</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XIFR</Symbol><CUSIP>65341B106</CUSIP><Open_Price>10.11</Open_Price><High_Price>10.33</High_Price><Low_Price>10.04</Low_Price><Last_Price>10.17</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>438787</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XIJN</Symbol><CUSIP>33740F235</CUSIP><Open_Price>30.86</Open_Price><High_Price>30.86</High_Price><Low_Price>30.86</Low_Price><Last_Price>30.86</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XIMR</Symbol><CUSIP>33740U620</CUSIP><Open_Price>31</Open_Price><High_Price>31</High_Price><Low_Price>31</Low_Price><Last_Price>31</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XISE</Symbol><CUSIP>33740F375</CUSIP><Open_Price>30.25</Open_Price><High_Price>30.25</High_Price><Low_Price>30.25</Low_Price><Last_Price>30.25</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLB</Symbol><CUSIP>81369Y100</CUSIP><Open_Price>45.52</Open_Price><High_Price>46.17</High_Price><Low_Price>45.29</Low_Price><Last_Price>46.13</Last_Price><Net_Change_in_Price>.79</Net_Change_in_Price><Trade_Volume>828986</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLC</Symbol><CUSIP>81369Y852</CUSIP><Open_Price>118.2</Open_Price><High_Price>118.29</High_Price><Low_Price>116.59</Low_Price><Last_Price>116.88</Last_Price><Net_Change_in_Price>-.86</Net_Change_in_Price><Trade_Volume>524720</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLE</Symbol><CUSIP>81369Y506</CUSIP><Open_Price>44.68</Open_Price><High_Price>45.77</High_Price><Low_Price>44.49</Low_Price><Last_Price>45.65</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>1217417</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLF</Symbol><CUSIP>81369Y605</CUSIP><Open_Price>54.86</Open_Price><High_Price>54.99</High_Price><Low_Price>54.34</Low_Price><Last_Price>54.94</Last_Price><Net_Change_in_Price>.16</Net_Change_in_Price><Trade_Volume>1169887</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLG</Symbol><CUSIP>46137V233</CUSIP><Open_Price>59.68</Open_Price><High_Price>59.87</High_Price><Low_Price>58.82</Low_Price><Last_Price>59.08</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>481163</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLI</Symbol><CUSIP>81369Y704</CUSIP><Open_Price>155.6</Open_Price><High_Price>158.01</High_Price><Low_Price>154.98</Low_Price><Last_Price>158.01</Last_Price><Net_Change_in_Price>2.91</Net_Change_in_Price><Trade_Volume>841338</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLK</Symbol><CUSIP>81369Y803</CUSIP><Open_Price>145.67</Open_Price><High_Price>146.5</High_Price><Low_Price>143.42</Low_Price><Last_Price>144.3</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>240936</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLO</Symbol><CUSIP>98422T100</CUSIP><Open_Price>0</Open_Price><High_Price>.67</High_Price><Low_Price>.64</Low_Price><Last_Price>.67</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>526</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.66</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.69</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLP</Symbol><CUSIP>81369Y308</CUSIP><Open_Price>77.63</Open_Price><High_Price>77.97</High_Price><Low_Price>77.31</Low_Price><Last_Price>77.68</Last_Price><Net_Change_in_Price>-.02</Net_Change_in_Price><Trade_Volume>811460</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLRE</Symbol><CUSIP>81369Y860</CUSIP><Open_Price>40.28</Open_Price><High_Price>40.5</High_Price><Low_Price>40.05</Low_Price><Last_Price>40.37</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>338281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLSR</Symbol><CUSIP>78470P408</CUSIP><Open_Price>62.4</Open_Price><High_Price>62.44</High_Price><Low_Price>62.4</Low_Price><Last_Price>62.43</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>51</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLU</Symbol><CUSIP>81369Y886</CUSIP><Open_Price>42.82</Open_Price><High_Price>43.38</High_Price><Low_Price>42.67</Low_Price><Last_Price>43.19</Last_Price><Net_Change_in_Price>.49</Net_Change_in_Price><Trade_Volume>715035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLV</Symbol><CUSIP>81369Y209</CUSIP><Open_Price>154.71</Open_Price><High_Price>155.56</High_Price><Low_Price>153.58</Low_Price><Last_Price>155.53</Last_Price><Net_Change_in_Price>.75</Net_Change_in_Price><Trade_Volume>699845</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XLY</Symbol><CUSIP>81369Y407</CUSIP><Open_Price>120.02</Open_Price><High_Price>120.11</High_Price><Low_Price>117.72</Low_Price><Last_Price>118.37</Last_Price><Net_Change_in_Price>-1.03</Net_Change_in_Price><Trade_Volume>1483893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XMAR</Symbol><CUSIP>33740F474</CUSIP><Open_Price>39.96</Open_Price><High_Price>39.96</High_Price><Low_Price>39.96</Low_Price><Last_Price>39.96</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>935</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XME</Symbol><CUSIP>78464A755</CUSIP><Open_Price>104.95</Open_Price><High_Price>107.59</High_Price><Low_Price>104.95</Low_Price><Last_Price>107.59</Last_Price><Net_Change_in_Price>3.94</Net_Change_in_Price><Trade_Volume>33889</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XMHQ</Symbol><CUSIP>46137V472</CUSIP><Open_Price>102.77</Open_Price><High_Price>103.91</High_Price><Low_Price>102.77</Low_Price><Last_Price>103.91</Last_Price><Net_Change_in_Price>1.43</Net_Change_in_Price><Trade_Volume>1138</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XMLV</Symbol><CUSIP>46138E198</CUSIP><Open_Price>62.35</Open_Price><High_Price>62.35</High_Price><Low_Price>62.35</Low_Price><Last_Price>62.35</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XMMO</Symbol><CUSIP>46137V464</CUSIP><Open_Price>139.16</Open_Price><High_Price>140.33</High_Price><Low_Price>139</Low_Price><Last_Price>140.32</Last_Price><Net_Change_in_Price>2.03</Net_Change_in_Price><Trade_Volume>8260</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XMTR</Symbol><CUSIP>98423F109</CUSIP><Open_Price>0</Open_Price><High_Price>62.89</High_Price><Low_Price>60.15</Low_Price><Last_Price>62.78</Last_Price><Net_Change_in_Price>3.3</Net_Change_in_Price><Trade_Volume>13149</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>61.99</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>63.49</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XNCR</Symbol><CUSIP>98401F105</CUSIP><Open_Price>0</Open_Price><High_Price>15.14</High_Price><Low_Price>14.8</Low_Price><Last_Price>14.91</Last_Price><Net_Change_in_Price>-.46</Net_Change_in_Price><Trade_Volume>6885</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>14.76</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>15.06</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XNET</Symbol><CUSIP>98419E108</CUSIP><Open_Price>0</Open_Price><High_Price>7.38</High_Price><Low_Price>7.2</Low_Price><Last_Price>7.27</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>6591</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>7.18</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>7.36</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XNTK</Symbol><CUSIP>78464A102</CUSIP><Open_Price>282.85</Open_Price><High_Price>282.85</High_Price><Low_Price>280.23</Low_Price><Last_Price>280.23</Last_Price><Net_Change_in_Price>-1.36</Net_Change_in_Price><Trade_Volume>207</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOEF</Symbol><CUSIP>46438G323</CUSIP><Open_Price>0</Open_Price><High_Price>24.99</High_Price><Low_Price>24.99</Low_Price><Last_Price>24.99</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1</Trade_Volume><Last_Trade_Date>07/20/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOM</Symbol><CUSIP>30231G102</CUSIP><Open_Price>119.67</Open_Price><High_Price>122.68</High_Price><Low_Price>119.67</Low_Price><Last_Price>122.65</Last_Price><Net_Change_in_Price>2.31</Net_Change_in_Price><Trade_Volume>3417157</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOMA</Symbol><CUSIP>98419J206</CUSIP><Open_Price>0</Open_Price><High_Price>28.18</High_Price><Low_Price>26.67</Low_Price><Last_Price>28.03</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>5479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>27.19</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>28.86</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOMAO</Symbol><CUSIP>98419J404</CUSIP><Open_Price>0</Open_Price><High_Price>25.36</High_Price><Low_Price>25.36</Low_Price><Last_Price>25.36</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/05/2025</Last_Trade_Date><Closing_Bid_Price>24.75</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOMO</Symbol><CUSIP>88634T410</CUSIP><Open_Price>11.7</Open_Price><High_Price>11.7</High_Price><Low_Price>11.7</Low_Price><Last_Price>11.7</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOMX</Symbol><CUSIP>25461A353</CUSIP><Open_Price>0</Open_Price><High_Price>29.3</High_Price><Low_Price>29.3</Low_Price><Last_Price>29.3</Last_Price><Net_Change_in_Price>1.04</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>29.81</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>30.28</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOMZ</Symbol><CUSIP>25461A346</CUSIP><Open_Price>0</Open_Price><High_Price>21.83</High_Price><Low_Price>21.69</Low_Price><Last_Price>21.69</Last_Price><Net_Change_in_Price>-.11</Net_Change_in_Price><Trade_Volume>970</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.4</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>21.62</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XONE</Symbol><CUSIP>09789C861</CUSIP><Open_Price>49.55</Open_Price><High_Price>49.55</High_Price><Low_Price>49.55</Low_Price><Last_Price>49.55</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>638</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOP</Symbol><CUSIP>78468R556</CUSIP><Open_Price>126.34</Open_Price><High_Price>129.38</High_Price><Low_Price>125.81</Low_Price><Last_Price>128.94</Last_Price><Net_Change_in_Price>2.68</Net_Change_in_Price><Trade_Volume>36076</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOS</Symbol><CUSIP>98423B306</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>-1.8</Net_Change_in_Price><Trade_Volume>55</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.63</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.24</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XOVR</Symbol><CUSIP>293828877</CUSIP><Open_Price>0</Open_Price><High_Price>20.2</High_Price><Low_Price>19.84</Low_Price><Last_Price>19.97</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>33613</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>19.8</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XP</Symbol><CUSIP>G98239109</CUSIP><Open_Price>0</Open_Price><High_Price>16.77</High_Price><Low_Price>16.11</Low_Price><Last_Price>16.17</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>110500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>16.16</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>16.17</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPEL</Symbol><CUSIP>98379L100</CUSIP><Open_Price>0</Open_Price><High_Price>50.1</High_Price><Low_Price>49.03</Low_Price><Last_Price>50.1</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>1723</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>49.73</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>50.73</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPER</Symbol><CUSIP>98423J101</CUSIP><Open_Price>5.92</Open_Price><High_Price>5.92</High_Price><Low_Price>5.67</Low_Price><Last_Price>5.77</Last_Price><Net_Change_in_Price>-.09</Net_Change_in_Price><Trade_Volume>122264</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPEV</Symbol><CUSIP>98422D105</CUSIP><Open_Price>20.57</Open_Price><High_Price>20.57</High_Price><Low_Price>19.73</Low_Price><Last_Price>20.43</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>1612328</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPL</Symbol><CUSIP>8342EP107</CUSIP><Open_Price>.66</Open_Price><High_Price>.68</High_Price><Low_Price>.66</Low_Price><Last_Price>.67</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>2075</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPO</Symbol><CUSIP>983793100</CUSIP><Open_Price>135.53</Open_Price><High_Price>138.95</High_Price><Low_Price>135.48</Low_Price><Last_Price>138.79</Last_Price><Net_Change_in_Price>2.88</Net_Change_in_Price><Trade_Volume>222072</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPOF</Symbol><CUSIP>98422X101</CUSIP><Open_Price>8.21</Open_Price><High_Price>8.24</High_Price><Low_Price>7.97</Low_Price><Last_Price>8.02</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>189884</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPON</Symbol><CUSIP>30218B209</CUSIP><Open_Price>0</Open_Price><High_Price>.78</High_Price><Low_Price>.76</Low_Price><Last_Price>.78</Last_Price><Net_Change_in_Price>.11</Net_Change_in_Price><Trade_Volume>918</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.64</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.89</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XPRO</Symbol><CUSIP>N3144W105</CUSIP><Open_Price>13.43</Open_Price><High_Price>13.72</High_Price><Low_Price>13.2</Low_Price><Last_Price>13.64</Last_Price><Net_Change_in_Price>.29</Net_Change_in_Price><Trade_Volume>234722</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRAY</Symbol><CUSIP>24906P109</CUSIP><Open_Price>0</Open_Price><High_Price>11.5</High_Price><Low_Price>11.24</Low_Price><Last_Price>11.27</Last_Price><Net_Change_in_Price>-.16</Net_Change_in_Price><Trade_Volume>89923</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>11.28</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRLX</Symbol><CUSIP>360876874</CUSIP><Open_Price>47.52</Open_Price><High_Price>47.52</High_Price><Low_Price>47.52</Low_Price><Last_Price>47.52</Last_Price><Net_Change_in_Price>-1.28</Net_Change_in_Price><Trade_Volume>71</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRP</Symbol><CUSIP>09174F107</CUSIP><Open_Price>21.28</Open_Price><High_Price>22.38</High_Price><Low_Price>21.28</Low_Price><Last_Price>22.19</Last_Price><Net_Change_in_Price>1.82</Net_Change_in_Price><Trade_Volume>20440</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRPC</Symbol><CUSIP>13723M100</CUSIP><Open_Price>0</Open_Price><High_Price>21.14</High_Price><Low_Price>21.05</Low_Price><Last_Price>21.14</Last_Price><Net_Change_in_Price>1.62</Net_Change_in_Price><Trade_Volume>3122</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>21.03</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.13</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRPI</Symbol><CUSIP>92864M780</CUSIP><Open_Price>0</Open_Price><High_Price>11.56</High_Price><Low_Price>11</Low_Price><Last_Price>11.49</Last_Price><Net_Change_in_Price>.97</Net_Change_in_Price><Trade_Volume>6479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>11.44</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>11.48</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRPN</Symbol><CUSIP>G0R38G104</CUSIP><Open_Price>0</Open_Price><High_Price>10.24</High_Price><Low_Price>10.24</Low_Price><Last_Price>10.24</Last_Price><Net_Change_in_Price>10.24</Net_Change_in_Price><Trade_Volume>212</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>10.22</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>10.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRPR</Symbol><CUSIP>26923N231</CUSIP><Open_Price>15.57</Open_Price><High_Price>16.39</High_Price><Low_Price>15.57</Low_Price><Last_Price>16.39</Last_Price><Net_Change_in_Price>1.37</Net_Change_in_Price><Trade_Volume>600</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRPT</Symbol><CUSIP>92864M772</CUSIP><Open_Price>0</Open_Price><High_Price>5.85</High_Price><Low_Price>5.32</Low_Price><Last_Price>5.76</Last_Price><Net_Change_in_Price>.8</Net_Change_in_Price><Trade_Volume>76376</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.74</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>5.77</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRPZ</Symbol><CUSIP>355233107</CUSIP><Open_Price>20.66</Open_Price><High_Price>21.73</High_Price><Low_Price>20.59</Low_Price><Last_Price>21.49</Last_Price><Net_Change_in_Price>1.58</Net_Change_in_Price><Trade_Volume>9946</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRT</Symbol><CUSIP>78464A714</CUSIP><Open_Price>85.78</Open_Price><High_Price>86.2</High_Price><Low_Price>85.11</Low_Price><Last_Price>85.88</Last_Price><Net_Change_in_Price>.59</Net_Change_in_Price><Trade_Volume>301920</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRTX</Symbol><CUSIP>98420Q306</CUSIP><Open_Price>0</Open_Price><High_Price>.58</High_Price><Low_Price>.58</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.49</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.67</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XRX</Symbol><CUSIP>98421M106</CUSIP><Open_Price>0</Open_Price><High_Price>2.49</High_Price><Low_Price>2.41</Low_Price><Last_Price>2.47</Last_Price><Net_Change_in_Price>.09</Net_Change_in_Price><Trade_Volume>63008</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>2.46</Closing_Bid_Price><Closing_Bid_Size>6500</Closing_Bid_Size><Closing_Ask_Price>2.49</Closing_Ask_Price><Closing_Ask_Size>2300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XSD</Symbol><CUSIP>78464A862</CUSIP><Open_Price>331</Open_Price><High_Price>335.55</High_Price><Low_Price>330.91</Low_Price><Last_Price>335.55</Last_Price><Net_Change_in_Price>10.01</Net_Change_in_Price><Trade_Volume>310</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XSHD</Symbol><CUSIP>46138E131</CUSIP><Open_Price>12.86</Open_Price><High_Price>12.98</High_Price><Low_Price>12.86</Low_Price><Last_Price>12.95</Last_Price><Net_Change_in_Price>.15</Net_Change_in_Price><Trade_Volume>521</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XSMO</Symbol><CUSIP>46137V498</CUSIP><Open_Price>72.29</Open_Price><High_Price>72.97</High_Price><Low_Price>72.27</Low_Price><Last_Price>72.89</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>5809</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XSOE</Symbol><CUSIP>97717X578</CUSIP><Open_Price>39.93</Open_Price><High_Price>40.02</High_Price><Low_Price>39.83</Low_Price><Last_Price>40.02</Last_Price><Net_Change_in_Price>1.01</Net_Change_in_Price><Trade_Volume>7507</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XSW</Symbol><CUSIP>78464A599</CUSIP><Open_Price>182.97</Open_Price><High_Price>182.97</High_Price><Low_Price>182.94</Low_Price><Last_Price>182.94</Last_Price><Net_Change_in_Price>-8.2</Net_Change_in_Price><Trade_Volume>479</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XT</Symbol><CUSIP>46434V381</CUSIP><Open_Price>0</Open_Price><High_Price>70.06</High_Price><Low_Price>70.06</Low_Price><Last_Price>70.06</Last_Price><Net_Change_in_Price>70.06</Net_Change_in_Price><Trade_Volume>144</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>67.69</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>72.04</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTEN</Symbol><CUSIP>09789C812</CUSIP><Open_Price>46.26</Open_Price><High_Price>46.26</High_Price><Low_Price>46.17</Low_Price><Last_Price>46.18</Last_Price><Net_Change_in_Price>-.17</Net_Change_in_Price><Trade_Volume>1336</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTIA</Symbol><CUSIP>98423K405</CUSIP><Open_Price>0</Open_Price><High_Price>1.45</High_Price><Low_Price>1.29</Low_Price><Last_Price>1.43</Last_Price><Net_Change_in_Price>.19</Net_Change_in_Price><Trade_Volume>11469</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.4</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.47</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTKG</Symbol><CUSIP>G72007142</CUSIP><Open_Price>0</Open_Price><High_Price>.32</High_Price><Low_Price>.29</Low_Price><Last_Price>.32</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>6035</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.27</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>.35</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTL</Symbol><CUSIP>78464A540</CUSIP><Open_Price>154.21</Open_Price><High_Price>154.21</High_Price><Low_Price>153.59</Low_Price><Last_Price>154.11</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTLB</Symbol><CUSIP>98386D307</CUSIP><Open_Price>0</Open_Price><High_Price>.61</High_Price><Low_Price>.6</Low_Price><Last_Price>.6</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>.5</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.68</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTN</Symbol><CUSIP>78464A532</CUSIP><Open_Price>91.36</Open_Price><High_Price>91.42</High_Price><Low_Price>91.36</Low_Price><Last_Price>91.42</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>123</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTRE</Symbol><CUSIP>09789C846</CUSIP><Open_Price>49.81</Open_Price><High_Price>49.81</High_Price><Low_Price>49.81</Low_Price><Last_Price>49.81</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>106</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTWO</Symbol><CUSIP>09789C853</CUSIP><Open_Price>49.47</Open_Price><High_Price>49.47</High_Price><Low_Price>49.47</Low_Price><Last_Price>49.47</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>1535</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XTWY</Symbol><CUSIP>09789C796</CUSIP><Open_Price>38.2</Open_Price><High_Price>38.2</High_Price><Low_Price>38.2</Low_Price><Last_Price>38.2</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>13</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XV</Symbol><CUSIP>82889N350</CUSIP><Open_Price>25.38</Open_Price><High_Price>25.38</High_Price><Low_Price>25.38</Low_Price><Last_Price>25.38</Last_Price><Net_Change_in_Price>-1.38</Net_Change_in_Price><Trade_Volume>304</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XWEL</Symbol><CUSIP>98420U802</CUSIP><Open_Price>0</Open_Price><High_Price>.54</High_Price><Low_Price>.54</Low_Price><Last_Price>.54</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.53</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XWIN</Symbol><CUSIP>66979P300</CUSIP><Open_Price>0</Open_Price><High_Price>6.09</High_Price><Low_Price>5.92</Low_Price><Last_Price>5.99</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>5026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.92</Closing_Bid_Price><Closing_Bid_Size>600</Closing_Bid_Size><Closing_Ask_Price>6.05</Closing_Ask_Price><Closing_Ask_Size>600</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XXI</Symbol><CUSIP>90138L109</CUSIP><Open_Price>8.85</Open_Price><High_Price>9.52</High_Price><Low_Price>8.66</Low_Price><Last_Price>9.3</Last_Price><Net_Change_in_Price>.54</Net_Change_in_Price><Trade_Volume>109355</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XXII</Symbol><CUSIP>90137F509</CUSIP><Open_Price>0</Open_Price><High_Price>.9</High_Price><Low_Price>.78</Low_Price><Last_Price>.88</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>2360</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.76</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.95</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XXRP</Symbol><CUSIP>53656G191</CUSIP><Open_Price>10.34</Open_Price><High_Price>11.27</High_Price><Low_Price>10.32</Low_Price><Last_Price>11.11</Last_Price><Net_Change_in_Price>1.61</Net_Change_in_Price><Trade_Volume>8462</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYF</Symbol><CUSIP>98372W202</CUSIP><Open_Price>5.69</Open_Price><High_Price>5.94</High_Price><Low_Price>5.65</Low_Price><Last_Price>5.78</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>48262</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYL</Symbol><CUSIP>98419M100</CUSIP><Open_Price>136.29</Open_Price><High_Price>137.33</High_Price><Low_Price>135.81</Low_Price><Last_Price>137.11</Last_Price><Net_Change_in_Price>.93</Net_Change_in_Price><Trade_Volume>242486</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYLD</Symbol><CUSIP>37954Y475</CUSIP><Open_Price>40.74</Open_Price><High_Price>40.77</High_Price><Low_Price>40.64</Low_Price><Last_Price>40.72</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>86532</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYLG</Symbol><CUSIP>37954Y277</CUSIP><Open_Price>27.4</Open_Price><High_Price>27.4</High_Price><Low_Price>27.39</Low_Price><Last_Price>27.39</Last_Price><Net_Change_in_Price>-2.28</Net_Change_in_Price><Trade_Volume>1100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYZ</Symbol><CUSIP>852234103</CUSIP><Open_Price>65.72</Open_Price><High_Price>65.72</High_Price><Low_Price>62.52</Low_Price><Last_Price>65.15</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>1756768</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYZG</Symbol><CUSIP>882927478</CUSIP><Open_Price>0</Open_Price><High_Price>14.25</High_Price><Low_Price>14.25</Low_Price><Last_Price>14.25</Last_Price><Net_Change_in_Price>-1.69</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XYZY</Symbol><CUSIP>88636X872</CUSIP><Open_Price>34.26</Open_Price><High_Price>34.26</High_Price><Low_Price>34.26</Low_Price><Last_Price>34.26</Last_Price><Net_Change_in_Price>-.33</Net_Change_in_Price><Trade_Volume>74</Trade_Volume><Last_Trade_Date>12/26/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>XZO</Symbol><CUSIP>30234F101</CUSIP><Open_Price>24.49</Open_Price><High_Price>24.49</High_Price><Low_Price>22.3</Low_Price><Last_Price>22.76</Last_Price><Net_Change_in_Price>-1.49</Net_Change_in_Price><Trade_Volume>35316</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YAAS</Symbol><CUSIP>G9876W112</CUSIP><Open_Price>0</Open_Price><High_Price>1.61</High_Price><Low_Price>1.61</Low_Price><Last_Price>1.61</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>140</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.41</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.93</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YALA</Symbol><CUSIP>98459U103</CUSIP><Open_Price>7.07</Open_Price><High_Price>7.07</High_Price><Low_Price>6.97</Low_Price><Last_Price>7.06</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>53044</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YALL</Symbol><CUSIP>886364462</CUSIP><Open_Price>43.41</Open_Price><High_Price>43.41</High_Price><Low_Price>43.41</Low_Price><Last_Price>43.41</Last_Price><Net_Change_in_Price>.17</Net_Change_in_Price><Trade_Volume>300</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YANG</Symbol><CUSIP>25461A460</CUSIP><Open_Price>22.86</Open_Price><High_Price>22.89</High_Price><Low_Price>22.13</Low_Price><Last_Price>22.24</Last_Price><Net_Change_in_Price>-2.9</Net_Change_in_Price><Trade_Volume>27616</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YB</Symbol><CUSIP>987910106</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>19.75</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YBIT</Symbol><CUSIP>88636X104</CUSIP><Open_Price>0</Open_Price><High_Price>34.26</High_Price><Low_Price>34.26</Low_Price><Last_Price>34.26</Last_Price><Net_Change_in_Price>-.59</Net_Change_in_Price><Trade_Volume>2</Trade_Volume><Last_Trade_Date>12/19/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YBTC</Symbol><CUSIP>77926X502</CUSIP><Open_Price>29.27</Open_Price><High_Price>29.27</High_Price><Low_Price>29.19</Low_Price><Last_Price>29.19</Last_Price><Net_Change_in_Price>-.76</Net_Change_in_Price><Trade_Volume>452</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YCBD</Symbol><CUSIP>12482W408</CUSIP><Open_Price>1.24</Open_Price><High_Price>1.25</High_Price><Low_Price>1.13</Low_Price><Last_Price>1.17</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>19564</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YCL</Symbol><CUSIP>74347W270</CUSIP><Open_Price>19.04</Open_Price><High_Price>19.09</High_Price><Low_Price>19.04</Low_Price><Last_Price>19.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>4</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YCS</Symbol><CUSIP>74347W569</CUSIP><Open_Price>50.97</Open_Price><High_Price>50.97</High_Price><Low_Price>50.97</Low_Price><Last_Price>50.97</Last_Price><Net_Change_in_Price>.47</Net_Change_in_Price><Trade_Volume>175</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YCY U</Symbol><CUSIP>G1000S117</CUSIP><Open_Price>10.11</Open_Price><High_Price>10.11</High_Price><Low_Price>10.09</Low_Price><Last_Price>10.09</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>22</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YDDL</Symbol><CUSIP>G6772F102</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>10</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YDEC</Symbol><CUSIP>33740F656</CUSIP><Open_Price>26.21</Open_Price><High_Price>26.21</High_Price><Low_Price>26.21</Low_Price><Last_Price>26.21</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>199</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YDES</Symbol><CUSIP>G98301107</CUSIP><Open_Price>0</Open_Price><High_Price>11.8</High_Price><Low_Price>11.8</Low_Price><Last_Price>11.8</Last_Price><Net_Change_in_Price>-.28</Net_Change_in_Price><Trade_Volume>426</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YDKG</Symbol><CUSIP>G0137L110</CUSIP><Open_Price>0</Open_Price><High_Price>1.04</High_Price><Low_Price>.99</Low_Price><Last_Price>1.04</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.89</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.2</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YELP</Symbol><CUSIP>985817105</CUSIP><Open_Price>30.43</Open_Price><High_Price>30.54</High_Price><Low_Price>29.86</Low_Price><Last_Price>30.2</Last_Price><Net_Change_in_Price>-.19</Net_Change_in_Price><Trade_Volume>418934</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YETI</Symbol><CUSIP>98585X104</CUSIP><Open_Price>44.42</Open_Price><High_Price>45.03</High_Price><Low_Price>43.94</Low_Price><Last_Price>44.84</Last_Price><Net_Change_in_Price>.67</Net_Change_in_Price><Trade_Volume>326159</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YEXT</Symbol><CUSIP>98585N106</CUSIP><Open_Price>8.06</Open_Price><High_Price>8.06</High_Price><Low_Price>7.77</Low_Price><Last_Price>7.85</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>502476</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YHC</Symbol><CUSIP>50215C307</CUSIP><Open_Price>0</Open_Price><High_Price>.91</High_Price><Low_Price>.9</Low_Price><Last_Price>.91</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>601</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YHGJ</Symbol><CUSIP>98873Q209</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>2.76</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.51</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YI</Symbol><CUSIP>68247Q201</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>2.34</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>3.14</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YINN</Symbol><CUSIP>25460G195</CUSIP><Open_Price>46.43</Open_Price><High_Price>47.76</High_Price><Low_Price>46.41</Low_Price><Last_Price>47.71</Last_Price><Net_Change_in_Price>5.08</Net_Change_in_Price><Trade_Volume>96919</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YJ</Symbol><CUSIP>98873N305</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>10/07/2025</Last_Trade_Date><Closing_Bid_Price>.94</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.37</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YLD</Symbol><CUSIP>74255Y102</CUSIP><Open_Price>19.02</Open_Price><High_Price>19.02</High_Price><Low_Price>18.98</Low_Price><Last_Price>18.99</Last_Price><Net_Change_in_Price>-.01</Net_Change_in_Price><Trade_Volume>1393</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YMAG</Symbol><CUSIP>88636J642</CUSIP><Open_Price>14.32</Open_Price><High_Price>14.35</High_Price><Low_Price>14.06</Low_Price><Last_Price>14.09</Last_Price><Net_Change_in_Price>-.14</Net_Change_in_Price><Trade_Volume>5517</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YMAT</Symbol><CUSIP>G81237128</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/16/2025</Last_Trade_Date><Closing_Bid_Price>.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.55</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YMAX</Symbol><CUSIP>88636J659</CUSIP><Open_Price>10.04</Open_Price><High_Price>10.09</High_Price><Low_Price>10</Low_Price><Last_Price>10.07</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>55250</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YMM</Symbol><CUSIP>35969L108</CUSIP><Open_Price>10.96</Open_Price><High_Price>11.33</High_Price><Low_Price>10.95</Low_Price><Last_Price>11.25</Last_Price><Net_Change_in_Price>.52</Net_Change_in_Price><Trade_Volume>2812345</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YOLO</Symbol><CUSIP>00768Y495</CUSIP><Open_Price>3.37</Open_Price><High_Price>3.37</High_Price><Low_Price>3.37</Low_Price><Last_Price>3.37</Last_Price><Net_Change_in_Price>.12</Net_Change_in_Price><Trade_Volume>500</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YORW</Symbol><CUSIP>987184108</CUSIP><Open_Price>0</Open_Price><High_Price>31.86</High_Price><Low_Price>31.67</Low_Price><Last_Price>31.67</Last_Price><Net_Change_in_Price>-.18</Net_Change_in_Price><Trade_Volume>2128</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>31.36</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>32.05</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YOU</Symbol><CUSIP>18467V109</CUSIP><Open_Price>35</Open_Price><High_Price>35</High_Price><Low_Price>34.32</Low_Price><Last_Price>34.38</Last_Price><Net_Change_in_Price>-.7</Net_Change_in_Price><Trade_Volume>349814</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YPF</Symbol><CUSIP>984245100</CUSIP><Open_Price>36.57</Open_Price><High_Price>36.71</High_Price><Low_Price>35.67</Low_Price><Last_Price>36.29</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>267303</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YQ</Symbol><CUSIP>81807M304</CUSIP><Open_Price>0</Open_Price><High_Price>4.01</High_Price><Low_Price>3.87</Low_Price><Last_Price>3.87</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/15/2025</Last_Trade_Date><Closing_Bid_Price>2.74</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>4.44</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YQQQ</Symbol><CUSIP>88636J451</CUSIP><Open_Price>0</Open_Price><High_Price>12.17</High_Price><Low_Price>12.17</Low_Price><Last_Price>12.17</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YRD</Symbol><CUSIP>98585L100</CUSIP><Open_Price>3.77</Open_Price><High_Price>3.85</High_Price><Low_Price>3.73</Low_Price><Last_Price>3.83</Last_Price><Net_Change_in_Price>.13</Net_Change_in_Price><Trade_Volume>16671</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YSEP</Symbol><CUSIP>33740U828</CUSIP><Open_Price>26.01</Open_Price><High_Price>26.01</High_Price><Low_Price>26.01</Low_Price><Last_Price>26.01</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>201</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YSG</Symbol><CUSIP>985194208</CUSIP><Open_Price>3.98</Open_Price><High_Price>4.38</High_Price><Low_Price>3.97</Low_Price><Last_Price>4.24</Last_Price><Net_Change_in_Price>.35</Net_Change_in_Price><Trade_Volume>48622</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YSPY</Symbol><CUSIP>38747R579</CUSIP><Open_Price>0</Open_Price><High_Price>17.95</High_Price><Low_Price>17.89</Low_Price><Last_Price>17.89</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>200</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YSXT</Symbol><CUSIP>G9877T100</CUSIP><Open_Price>0</Open_Price><High_Price>1.33</High_Price><Low_Price>1.27</Low_Price><Last_Price>1.32</Last_Price><Net_Change_in_Price>1.32</Net_Change_in_Price><Trade_Volume>8146</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YTRA</Symbol><CUSIP>G98338109</CUSIP><Open_Price>0</Open_Price><High_Price>1.8</High_Price><Low_Price>1.8</Low_Price><Last_Price>1.8</Last_Price><Net_Change_in_Price>1.8</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>2.07</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YUM</Symbol><CUSIP>988498101</CUSIP><Open_Price>151.54</Open_Price><High_Price>151.84</High_Price><Low_Price>149.68</Low_Price><Last_Price>150.49</Last_Price><Net_Change_in_Price>-.79</Net_Change_in_Price><Trade_Volume>533240</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YUMC</Symbol><CUSIP>98850P109</CUSIP><Open_Price>48.28</Open_Price><High_Price>48.47</High_Price><Low_Price>47.82</Low_Price><Last_Price>48.17</Last_Price><Net_Change_in_Price>.43</Net_Change_in_Price><Trade_Volume>234861</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YXT</Symbol><CUSIP>988740106</CUSIP><Open_Price>0</Open_Price><High_Price>1</High_Price><Low_Price>1</Low_Price><Last_Price>1</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/04/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>1.18</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YYAI</Symbol><CUSIP>831445507</CUSIP><Open_Price>0</Open_Price><High_Price>.93</High_Price><Low_Price>.84</Low_Price><Last_Price>.9</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>3501</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.88</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>.92</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YYGH</Symbol><CUSIP>G9888Q103</CUSIP><Open_Price>0</Open_Price><High_Price>.22</High_Price><Low_Price>.2</Low_Price><Last_Price>.22</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2893</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.18</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.24</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>YYY</Symbol><CUSIP>032108847</CUSIP><Open_Price>11.53</Open_Price><High_Price>11.54</High_Price><Low_Price>11.52</Low_Price><Last_Price>11.54</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>2658</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>Z</Symbol><CUSIP>98954M200</CUSIP><Open_Price>0</Open_Price><High_Price>68.95</High_Price><Low_Price>65.87</Low_Price><Last_Price>65.9</Last_Price><Net_Change_in_Price>-2.35</Net_Change_in_Price><Trade_Volume>50512</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.58</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>66.44</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZALT</Symbol><CUSIP>45783Y442</CUSIP><Open_Price>32.62</Open_Price><High_Price>32.62</High_Price><Low_Price>32.57</Low_Price><Last_Price>32.6</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>1690</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZAP</Symbol><CUSIP>37960A370</CUSIP><Open_Price>0</Open_Price><High_Price>29.69</High_Price><Low_Price>29.17</Low_Price><Last_Price>29.69</Last_Price><Net_Change_in_Price>.46</Net_Change_in_Price><Trade_Volume>1050</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>29.62</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZBAI</Symbol><CUSIP>G0602B118</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>5.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>7.44</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZBH</Symbol><CUSIP>98956P102</CUSIP><Open_Price>89.97</Open_Price><High_Price>90.97</High_Price><Low_Price>89.5</Low_Price><Last_Price>90.02</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>383511</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZBIO</Symbol><CUSIP>98937L105</CUSIP><Open_Price>0</Open_Price><High_Price>35.13</High_Price><Low_Price>34.5</Low_Price><Last_Price>34.51</Last_Price><Net_Change_in_Price>-1.77</Net_Change_in_Price><Trade_Volume>3547</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.94</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>35.17</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZBRA</Symbol><CUSIP>989207105</CUSIP><Open_Price>0</Open_Price><High_Price>251.4</High_Price><Low_Price>247.75</Low_Price><Last_Price>248.09</Last_Price><Net_Change_in_Price>5.3</Net_Change_in_Price><Trade_Volume>5541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>246.85</Closing_Bid_Price><Closing_Bid_Size>40</Closing_Bid_Size><Closing_Ask_Price>249.6</Closing_Ask_Price><Closing_Ask_Size>40</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZCMD</Symbol><CUSIP>G9897X115</CUSIP><Open_Price>0</Open_Price><High_Price>.67</High_Price><Low_Price>.58</Low_Price><Last_Price>.58</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>.36</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>.57</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZD</Symbol><CUSIP>48123V102</CUSIP><Open_Price>0</Open_Price><High_Price>35</High_Price><Low_Price>33.95</Low_Price><Last_Price>33.99</Last_Price><Net_Change_in_Price>-1.21</Net_Change_in_Price><Trade_Volume>4306</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>33.64</Closing_Bid_Price><Closing_Bid_Size>400</Closing_Bid_Size><Closing_Ask_Price>34.3</Closing_Ask_Price><Closing_Ask_Size>400</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZDEK</Symbol><CUSIP>45784N858</CUSIP><Open_Price>25.73</Open_Price><High_Price>25.73</High_Price><Low_Price>25.71</Low_Price><Last_Price>25.72</Last_Price><Net_Change_in_Price>-.05</Net_Change_in_Price><Trade_Volume>400</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZDGE</Symbol><CUSIP>98923T104</CUSIP><Open_Price>3.41</Open_Price><High_Price>3.41</High_Price><Low_Price>3.41</Low_Price><Last_Price>3.41</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>1119</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZECP</Symbol><CUSIP>98888G105</CUSIP><Open_Price>34.87</Open_Price><High_Price>34.87</High_Price><Low_Price>34.87</Low_Price><Last_Price>34.87</Last_Price><Net_Change_in_Price>.08</Net_Change_in_Price><Trade_Volume>555</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZENA</Symbol><CUSIP>98936T208</CUSIP><Open_Price>0</Open_Price><High_Price>3.18</High_Price><Low_Price>3.04</Low_Price><Last_Price>3.14</Last_Price><Net_Change_in_Price>-.06</Net_Change_in_Price><Trade_Volume>7081</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>3.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZENV</Symbol><CUSIP>G9889V101</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/24/2025</Last_Trade_Date><Closing_Bid_Price>.78</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>1.16</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZEO</Symbol><CUSIP>98944F109</CUSIP><Open_Price>0</Open_Price><High_Price>1.09</High_Price><Low_Price>1.02</Low_Price><Last_Price>1.03</Last_Price><Net_Change_in_Price>-.03</Net_Change_in_Price><Trade_Volume>657</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.1</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.21</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZEPP</Symbol><CUSIP>98945L204</CUSIP><Open_Price>27.44</Open_Price><High_Price>28.25</High_Price><Low_Price>26.66</Low_Price><Last_Price>28.03</Last_Price><Net_Change_in_Price>1.09</Net_Change_in_Price><Trade_Volume>30976</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZETA</Symbol><CUSIP>98956A105</CUSIP><Open_Price>20.54</Open_Price><High_Price>20.62</High_Price><Low_Price>19.49</Low_Price><Last_Price>19.91</Last_Price><Net_Change_in_Price>-.44</Net_Change_in_Price><Trade_Volume>1777924</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZEUS</Symbol><CUSIP>68162K106</CUSIP><Open_Price>0</Open_Price><High_Price>43.4</High_Price><Low_Price>43.16</Low_Price><Last_Price>43.4</Last_Price><Net_Change_in_Price>.69</Net_Change_in_Price><Trade_Volume>740</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>43.39</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>44.19</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZG</Symbol><CUSIP>98954M101</CUSIP><Open_Price>0</Open_Price><High_Price>68.63</High_Price><Low_Price>65.72</Low_Price><Last_Price>65.82</Last_Price><Net_Change_in_Price>-2.5</Net_Change_in_Price><Trade_Volume>11569</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>65.24</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>66.14</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZGN</Symbol><CUSIP>N30577105</CUSIP><Open_Price>10.28</Open_Price><High_Price>10.48</High_Price><Low_Price>10.28</Low_Price><Last_Price>10.43</Last_Price><Net_Change_in_Price>.18</Net_Change_in_Price><Trade_Volume>186011</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZH</Symbol><CUSIP>98955N207</CUSIP><Open_Price>3.36</Open_Price><High_Price>3.39</High_Price><Low_Price>3.33</Low_Price><Last_Price>3.33</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>54673</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZIM</Symbol><CUSIP>M9T951109</CUSIP><Open_Price>21.67</Open_Price><High_Price>22.18</High_Price><Low_Price>21.34</Low_Price><Last_Price>21.91</Last_Price><Net_Change_in_Price>.68</Net_Change_in_Price><Trade_Volume>1311085</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZION</Symbol><CUSIP>989701107</CUSIP><Open_Price>0</Open_Price><High_Price>59.58</High_Price><Low_Price>58.16</Low_Price><Last_Price>59.23</Last_Price><Net_Change_in_Price>.73</Net_Change_in_Price><Trade_Volume>14687</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>59</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>59.51</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZIONP</Symbol><CUSIP>98973A104</CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>18.81</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>21.81</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZIP</Symbol><CUSIP>98980B103</CUSIP><Open_Price>3.87</Open_Price><High_Price>4</High_Price><Low_Price>3.73</Low_Price><Last_Price>3.77</Last_Price><Net_Change_in_Price>-.13</Net_Change_in_Price><Trade_Volume>384656</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZJAN</Symbol><CUSIP>45784N817</CUSIP><Open_Price>27.39</Open_Price><High_Price>27.39</High_Price><Low_Price>27.36</Low_Price><Last_Price>27.39</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>4353</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZJUN</Symbol><CUSIP>45784N643</CUSIP><Open_Price>26.83</Open_Price><High_Price>26.83</High_Price><Low_Price>26.83</Low_Price><Last_Price>26.83</Last_Price><Net_Change_in_Price>.03</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZJYL</Symbol><CUSIP>G5140V112</CUSIP><Open_Price>0</Open_Price><High_Price>.23</High_Price><Low_Price>.23</Low_Price><Last_Price>.23</Last_Price><Net_Change_in_Price>.23</Net_Change_in_Price><Trade_Volume>370</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZKH</Symbol><CUSIP>98877R104</CUSIP><Open_Price>3.7</Open_Price><High_Price>3.75</High_Price><Low_Price>3.69</Low_Price><Last_Price>3.69</Last_Price><Net_Change_in_Price>.01</Net_Change_in_Price><Trade_Volume>18026</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZKIN</Symbol><CUSIP>G9892K209</CUSIP><Open_Price>0</Open_Price><High_Price>1.52</High_Price><Low_Price>1.52</Low_Price><Last_Price>1.52</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/29/2025</Last_Trade_Date><Closing_Bid_Price>1.29</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>1.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZLAB</Symbol><CUSIP>98887Q104</CUSIP><Open_Price>0</Open_Price><High_Price>17.51</High_Price><Low_Price>17.27</Low_Price><Last_Price>17.34</Last_Price><Net_Change_in_Price>-.29</Net_Change_in_Price><Trade_Volume>14568</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>17.17</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>17.48</Closing_Ask_Price><Closing_Ask_Size>700</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZM</Symbol><CUSIP>98980L101</CUSIP><Open_Price>0</Open_Price><High_Price>86.25</High_Price><Low_Price>82.14</Low_Price><Last_Price>83.33</Last_Price><Net_Change_in_Price>-2.98</Net_Change_in_Price><Trade_Volume>42143</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>83.23</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>83.4</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZNB</Symbol><CUSIP>G2287A134</CUSIP><Open_Price>0</Open_Price><High_Price>.62</High_Price><Low_Price>.57</Low_Price><Last_Price>.62</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>2565</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.53</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.69</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZNTL</Symbol><CUSIP>98943L107</CUSIP><Open_Price>0</Open_Price><High_Price>1.37</High_Price><Low_Price>1.33</Low_Price><Last_Price>1.36</Last_Price><Net_Change_in_Price>.02</Net_Change_in_Price><Trade_Volume>13290</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>1.32</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>1.4</Closing_Ask_Price><Closing_Ask_Size>900</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZOCT</Symbol><CUSIP>45784N700</CUSIP><Open_Price>26.82</Open_Price><High_Price>26.82</High_Price><Low_Price>26.82</Low_Price><Last_Price>26.82</Last_Price><Net_Change_in_Price>-.04</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZONE</Symbol><CUSIP>184492106</CUSIP><Open_Price>.28</Open_Price><High_Price>.32</High_Price><Low_Price>.28</Low_Price><Last_Price>.32</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>15491</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>A</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZOOZ</Symbol><CUSIP>M2573A106</CUSIP><Open_Price>0</Open_Price><High_Price>.49</High_Price><Low_Price>.45</Low_Price><Last_Price>.49</Last_Price><Net_Change_in_Price>.06</Net_Change_in_Price><Trade_Volume>4880</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.45</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZROZ</Symbol><CUSIP>72201R882</CUSIP><Open_Price>64.22</Open_Price><High_Price>64.22</High_Price><Low_Price>63.89</Low_Price><Last_Price>63.96</Last_Price><Net_Change_in_Price>-.36</Net_Change_in_Price><Trade_Volume>2541</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZS</Symbol><CUSIP>98980G102</CUSIP><Open_Price>0</Open_Price><High_Price>226.03</High_Price><Low_Price>217.3</Low_Price><Last_Price>220.56</Last_Price><Net_Change_in_Price>-4.4</Net_Change_in_Price><Trade_Volume>21281</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>220.33</Closing_Bid_Price><Closing_Bid_Size>80</Closing_Bid_Size><Closing_Ask_Price>220.73</Closing_Ask_Price><Closing_Ask_Size>80</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZSL</Symbol><CUSIP>74347Y722</CUSIP><Open_Price>4.81</Open_Price><High_Price>5.28</High_Price><Low_Price>4.81</Low_Price><Last_Price>5.1</Last_Price><Net_Change_in_Price>-.25</Net_Change_in_Price><Trade_Volume>2596554</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>P</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZSPC</Symbol><CUSIP>98980W107</CUSIP><Open_Price>0</Open_Price><High_Price>.53</High_Price><Low_Price>.48</Low_Price><Last_Price>.51</Last_Price><Net_Change_in_Price>.05</Net_Change_in_Price><Trade_Volume>6184</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZTEK</Symbol><CUSIP>98942X102</CUSIP><Open_Price>0</Open_Price><High_Price>.65</High_Price><Low_Price>.65</Low_Price><Last_Price>.65</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>100</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>.57</Closing_Bid_Price><Closing_Bid_Size>100</Closing_Bid_Size><Closing_Ask_Price>.77</Closing_Ask_Price><Closing_Ask_Size>100</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZTO</Symbol><CUSIP>98980A105</CUSIP><Open_Price>21.27</Open_Price><High_Price>21.5</High_Price><Low_Price>21.27</Low_Price><Last_Price>21.46</Last_Price><Net_Change_in_Price>.57</Net_Change_in_Price><Trade_Volume>306379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZTR</Symbol><CUSIP>92835W107</CUSIP><Open_Price>6.34</Open_Price><High_Price>6.34</High_Price><Low_Price>6.3</Low_Price><Last_Price>6.34</Last_Price><Net_Change_in_Price>.04</Net_Change_in_Price><Trade_Volume>15225</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZTS</Symbol><CUSIP>98978V103</CUSIP><Open_Price>126.4</Open_Price><High_Price>126.46</High_Price><Low_Price>123.98</Low_Price><Last_Price>125.92</Last_Price><Net_Change_in_Price>.1</Net_Change_in_Price><Trade_Volume>867218</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZUMZ</Symbol><CUSIP>989817101</CUSIP><Open_Price>0</Open_Price><High_Price>26.06</High_Price><Low_Price>25.77</Low_Price><Last_Price>25.91</Last_Price><Net_Change_in_Price>-.21</Net_Change_in_Price><Trade_Volume>3375</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>25.65</Closing_Bid_Price><Closing_Bid_Size>200</Closing_Bid_Size><Closing_Ask_Price>26.12</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZURA</Symbol><CUSIP>G9TY5A101</CUSIP><Open_Price>0</Open_Price><High_Price>5.66</High_Price><Low_Price>5.41</Low_Price><Last_Price>5.55</Last_Price><Net_Change_in_Price>.31</Net_Change_in_Price><Trade_Volume>13124</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>5.45</Closing_Bid_Price><Closing_Bid_Size>300</Closing_Bid_Size><Closing_Ask_Price>5.63</Closing_Ask_Price><Closing_Ask_Size>300</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZVIA</Symbol><CUSIP>98955K104</CUSIP><Open_Price>2.3</Open_Price><High_Price>2.31</High_Price><Low_Price>2</Low_Price><Last_Price>2.01</Last_Price><Net_Change_in_Price>-.31</Net_Change_in_Price><Trade_Volume>346344</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZVOL</Symbol><CUSIP>92864M202</CUSIP><Open_Price>10.91</Open_Price><High_Price>10.91</High_Price><Low_Price>10.91</Low_Price><Last_Price>10.91</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>125</Trade_Volume><Last_Trade_Date>12/31/2025</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>Z</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZVRA</Symbol><CUSIP>488445206</CUSIP><Open_Price>0</Open_Price><High_Price>8.74</High_Price><Low_Price>8.31</Low_Price><Last_Price>8.33</Last_Price><Net_Change_in_Price>-.62</Net_Change_in_Price><Trade_Volume>15311</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>8.25</Closing_Bid_Price><Closing_Bid_Size>800</Closing_Bid_Size><Closing_Ask_Price>8.47</Closing_Ask_Price><Closing_Ask_Size>800</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZVZZT</Symbol><CUSIP>         </CUSIP><Open_Price>0</Open_Price><High_Price>0</High_Price><Low_Price>0</Low_Price><Last_Price>0</Last_Price><Net_Change_in_Price>0</Net_Change_in_Price><Trade_Volume>0</Trade_Volume><Last_Trade_Date>12/30/2025</Last_Trade_Date><Closing_Bid_Price>10</Closing_Bid_Price><Closing_Bid_Size>900</Closing_Bid_Size><Closing_Ask_Price>100</Closing_Ask_Price><Closing_Ask_Size>200</Closing_Ask_Size><Primary_Listing_Market> </Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZWS</Symbol><CUSIP>98983L108</CUSIP><Open_Price>46.51</Open_Price><High_Price>47.03</High_Price><Low_Price>46.32</Low_Price><Last_Price>46.85</Last_Price><Net_Change_in_Price>.36</Net_Change_in_Price><Trade_Volume>271379</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>0</Closing_Bid_Price><Closing_Bid_Size>0</Closing_Bid_Size><Closing_Ask_Price>0</Closing_Ask_Price><Closing_Ask_Size>0</Closing_Ask_Size><Primary_Listing_Market>N</Primary_Listing_Market></IssueClose>
<IssueClose><Symbol>ZYME</Symbol><CUSIP>98985Y108</CUSIP><Open_Price>0</Open_Price><High_Price>26.83</High_Price><Low_Price>25.71</Low_Price><Last_Price>26.61</Last_Price><Net_Change_in_Price>.21</Net_Change_in_Price><Trade_Volume>18728</Trade_Volume><Last_Trade_Date>01/02/2026</Last_Trade_Date><Closing_Bid_Price>26.29</Closing_Bid_Price><Closing_Bid_Size>500</Closing_Bid_Size><Closing_Ask_Price>26.93</Closing_Ask_Price><Closing_Ask_Size>500</Closing_Ask_Size><Primary_Listing_Market>Q</Primary_Listing_Market></IssueClose>
</NYSEClose>
