CollectAI

close-nasdaq_stocks

2025/10/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251003	6.34	6.34	6.34	6.34	0	6.2511
AACG.US	ATA Creativity Global	20251003	1.42	1.45	1.3701	1.39	41865	1.39	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251003	10.46	10.47	10.46	10.47	400	10.47	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251003	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20251003	20.58	20.58	20.58	20.58	0	19.1734
AAL.US	American Airlines Group Inc	20251003	11.53	11.63	11.37	11.58	76751100	11.58	up	up	correct
AAME.US	Atlantic American Corporation	20251003	2.83	2.85	2.7	2.775	27814	2.775	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251003	28.05	28.79	26.871	27.93	3937586	27.93	down	down	correct
AAON.US	AAON Inc	20251003	98.35	100.73	97.35	98.32	831700	98.2156	down	down	correct
AAPL.US	Apple Inc	20251003	254.67	259.24	253.95	258.02	49155600	257.5291	up	up	correct
AATC.US	Image Sensing Systems Inc	20251003	6.72	6.74	6.55	6.66	22300	6.3378	down	down	correct
ABCB.US	Ameris Bancorp	20251003	73.48	74.7	73.48	73.79	380300	73.5939	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251003	6.25	6.41	5.865	5.9	9112336	5.9	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251003	5.4	5.49	5.31	5.41	1040200	5.41	up	up	correct
ABNB.US	Airbnb Inc	20251003	121.65	122.25	119.84	120.22	5911300	120.22	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251003	1.79	1.83	1.705	1.73	373900	1.73	down	down	correct
ABR.US	PF	20251003	22.75	22.92	22.75	22.9	2182	22.1116	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251003	3.6	3.62	3.29	3.38	7255031	3.38	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251003	4.52	4.53	4.3	4.38	892436	4.38	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251003	3.02	3.09	3	3	33053	3	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251003	21.47	21.85	21.42	21.8	1346726	21.8	up	up	correct
ACB.US	Aurora Cannabis Inc	20251003	5.7	5.907	5.58	5.65	1560900	5.65	down	down	correct
ACET.US	Adicet Bio Inc	20251003	0.8043	0.8443	0.8043	0.8345	56142	13.352	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251003	88.85	91.53	88.83	90.79	1801400	90.79	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251003	18.11	18.2	18	18	14100	17.7033	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251003	21.9672	22.05	21.9419	21.96	10994	21.6049	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251003	26.53	27.5	26.435	27.14	2790138	27.14	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20251003	3.18	3.26	3.1	3.15	687756	3.15	down	up	incorrect
ACIU.US	AC Immune SA	20251003	3.14	3.99	3.09	3.99	1072920	3.99	up	up	correct
ACIW.US	ACI Worldwide Inc	20251003	53.02	54.28	53.02	53.62	682395	53.62	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251003	93.57	93.66	88.52	88.71	993620	88.71	down	up	incorrect
ACMR.US	ACM Research Inc	20251003	43.32	43.423	41.1712	41.56	1989786	41.56	down	up	incorrect
ACNB.US	ACNB Corporation	20251003	43.39	44.04	43.39	43.75	11740	43.0865	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20251003	1.83	1.91	1.83	1.86	861847	1.86	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251003	36.95	37.41	36.43	36.78	335400	36.3961	down	down	correct
ACTG.US	Acacia Research Corporation	20251003	3.22	3.34	3.22	3.29	93647	3.29	up	up	correct
ACVA.US	ACV Auctions Inc	20251003	10.04	10.41	9.99	10.12	1968300	10.12	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251003	4.56	4.66	4.52	4.55	27905	4.55	down	down	correct
ADAG.US	Adagene Inc	20251003	1.9352	2.05	1.9138	1.98	38816	1.98	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20251003	0.1308	0.156	0.1303	0.1535	62732406	0.1535	up	up	correct
ADBE.US	Adobe Inc	20251003	352	352.5926	346.305	346.74	3122111	346.74	down	down	correct
ADC.US	PA	20251003	18.29	18.3	18.19	18.25	2488	17.7944	down	down	correct
ADI.US	Analog Devices Inc	20251003	242.05	246.2	241.59	241.99	2118500	240.3856	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251003	0.405	0.41	0.395	0.3984	28563	9.96	down	down	correct
ADMA.US	ADMA Biologics Inc	20251003	14.56	14.89	14.48	14.66	2977160	14.66	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251003	3.39	3.8	3.3	3.41	425600	3.41	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20251003	0.0165	0.0165	0.0107	0.0118	402318	0.0118	down	down	correct
ADP.US	Automatic Data Processing Inc	20251003	289.98	292.38	287.86	291.31	1227700	289.439	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251003	14.385	14.89	14.16	14.38	2128800	14.38	down	down	correct
ADSK.US	Autodesk Inc	20251003	320.15	321.57	318.1	318.9	971900	318.9	down	down	correct
ADTN.US	ADTRAN Inc	20251003	9.4	9.6	9.24	9.25	1070106	9.25	down	down	correct
ADTX.US	Aditxt Inc	20251003	0.76	0.767	0.729	0.729	2679	82.377	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251003	115.36	119.04	114.5	114.86	128100	114.86	down	down	correct
ADV.US	Advantage Solutions Inc	20251003	1.46	1.53	1.46	1.49	385898	1.49	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251003	5.4	5.548	5.15	5.39	323233	5.39	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251003	0.0082	0.01	0.0082	0.0095	107890	0.0095	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251003	8.94	9.3	8.9337	9.2	2920	9.2	up	up	correct
ADXS.US	Advaxis Inc	20251003	0.0333	0.0996	0.0333	0.0996	3094	0.0996	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251003	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251003	3.34	3.43	3.33	3.35	6400	20.1	up	up	correct
AEHR.US	Aehr Test Systems	20251003	32.32	32.67	30.81	31.02	1560985	31.02	down	down	correct
AEI.US	Alset EHome International Inc	20251003	2.54	2.9	2.54	2.78	166990	2.78	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251003	177.75	180	172.91	173.86	310400	173.7188	down	down	correct
AEMD.US	Aethlon Medical Inc	20251003	0.7711	0.827	0.766	0.7947	29851	7.947	up	up	correct
AEP.US	American Electric Power Company Inc	20251003	113.34	115.01	113.34	114.06	3554600	112.2799	up	up	correct
AEYE.US	AudioEye Inc	20251003	14.4	14.965	14.38	14.395	106566	14.395	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251003	19.62	19.71	19.62	19.71	4057	19.71	up	up	correct
AFCG.US	AFC Gamma Inc	20251003	3.95	4.005	3.87	3.91	155161	3.91	down	down	correct
AFIB.US	Acutus Medical Inc	20251003	0.0005	0.0005	0.0005	0.0005	6577	0.0005
AFRM.US	Affirm Holdings Inc	20251003	77.925	78.01	74.38	74.83	5873961	74.83	down	down	correct
AFYA.US	Afya Limited	20251003	15.47	15.51	15.183	15.5	142847	15.5	up	up	correct
AGEN.US	Agenus Inc	20251003	4	4.34	3.92	4.14	826783	4.14	up	up	correct
AGFY.US	Agrify Corporation	20251003	42.05	44.9999	42	42.91	7441	42.91	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251003	40.06	41.42	39.79	40.5	525400	40.5	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251003	8.39	8.4	7.8	7.8	174452	7.8	down	up	incorrect
AGNC.US	AGNC Investment Corp	20251003	10.03	10.12	10.02	10.06	14348100	9.5182	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20251003	24.85	24.85	24.76	24.84	14686	24.304	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20251003	25.57	25.71	25.565	25.68	27077	25.0926	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20251003	25.2	25.22	25.14	25.17	21900	24.5963	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20251003	24.97	24.97	24.92	24.95	14138	24.3892	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20251003	3.8	4.36	3.8	4.05	585500	4.05	up	up	correct
AGYS.US	Agilysys Inc	20251003	100.94	106.63	100.45	104.84	352394	104.84	up	up	correct
AHCO.US	AdaptHealth Corp	20251003	9.405	9.65	9.075	9.09	1374174	9.09	down	down	correct
AIHS.US	Senmiao Technology Limited	20251003	2.36	2.3753	2.27	2.27	118879	2.27	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251003	11.38	11.38	10.8	10.98	394929	10.98	down	down	correct
AIRG.US	Airgain Inc	20251003	4.19	4.2698	4.1	4.17	84976	4.17	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251003	7.935	8.44	7.44	7.74	1131003	7.74	down	down	correct
AIRT.US	Air T Inc	20251003	22.59	23.25	22	22.71	3148	22.71	up	down	incorrect
AIRTP.US	Air T Inc	20251003	19.02	19.02	19.02	19.02	232	18.0825
AKAM.US	Akamai Technologies Inc	20251003	78.01	79	77.43	77.56	1314000	77.56	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20251003	2.72	2.92	2.71	2.83	2868192	2.83	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251003	46.4	46.865	46.06	46.1	644707	46.1	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251003	0.94	0.968	0.908	0.916	61200	0.916	down	down	correct
ALCO.US	Alico Inc	20251003	33.5	33.83	33.45	33.55	16138	33.5039	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251003	5.36	5.75	5.28	5.74	1030267	5.74	up	up	correct
ALEC.US	Alector Inc	20251003	3.19	3.33	3.11	3.32	2591020	3.32	up	up	correct
ALF.US	Alfi Inc	20251003	10.55	10.55	10.55	10.55	25500	10.55
ALGM.US	Allegro MicroSystems Inc	20251003	28.64	28.83	28.12	28.32	1545800	28.32	down	down	correct
ALGN.US	Align Technology Inc	20251003	129.73	134.98	129.5	132.17	1606100	132.17	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251003	10.18	10.18	9.6	10.07	86985	10.07	down	down	correct
ALGT.US	Allegiant Travel Company	20251003	61.6	63.86	60.26	62.79	402322	62.79	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20251003	16.01	17.04	16.01	16.62	3561700	16.62	up	down	incorrect
ALKS.US	Alkermes plc	20251003	31.17	31.68	30.98	31.06	1687500	31.06	down	down	correct
ALKT.US	Alkami Technology Inc	20251003	24.24	24.815	24.01	24.59	620000	24.59	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20251003	1.27	1.34	1.27	1.33	2435925	1.33	up	up	correct
ALLT.US	Allot Ltd	20251003	11.26	11.41	10.59	10.645	560059	10.645	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251003	465.005	465.005	448.47	456.35	969089	456.35	down	down	correct
ALOT.US	AstroNova Inc	20251003	10.35	10.35	9.78	9.83	14264	9.83	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251003	0.0007	0.0007	0.0007	0.0007	2586	0.0007
ALRM.US	Alarm.com Holdings Inc	20251003	52.32	53.14	52.14	52.2	418846	52.2	down	down	correct
ALRS.US	Alerus Financial Corporation	20251003	21.66	22.16	21.66	22.02	79612	21.8106	up	up	correct
ALT.US	Altimmune Inc	20251003	3.94	4.058	3.875	3.91	2560100	3.91	down	down	correct
ALTO.US	Alto Ingredients Inc	20251003	1.09	1.15	1.08	1.11	240900	1.11	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251003	1.905	2.24	1.905	2.18	1073489	2.18	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251003	2.45	2.57	2.43	2.53	359300	2.53	up	up	correct
AMAL.US	Amalgamated Financial Corp	20251003	26.66	27.15	26.61	27.08	206113	26.8277	up	up	correct
AMAT.US	Applied Materials Inc	20251003	219.91	220.5	215.6	217.53	9269817	216.834	down	up	incorrect
AMBA.US	Ambarella Inc	20251003	87.03	87.49	84.01	84.16	463164	84.16	down	up	incorrect
AMCX.US	AMC Networks Inc	20251003	7.86	8.105	7.8108	8.07	303856	8.07	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251003	170.68	170.68	163.14	164.67	42699152	164.67	down	down	correct
AMGN.US	Amgen Inc	20251003	297.72	301.54	295.63	297.89	2518707	293.745	up	down	incorrect
AMKR.US	Amkor Technology Inc	20251003	29.76	30.04	29.16	29.38	2045400	29.3193	down	down	correct
AMPG.US	AmpliTech Group Inc	20251003	4.53	4.6	4.137	4.32	1125800	4.32	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251003	0.395	0.44	0.37	0.39	12400	0.39	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251003	26.51	27.31	26.46	26.75	331099	26.75	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251003	10.22	10.4	10.12	10.14	916500	10.14	down	up	incorrect
AMRK.US	A	20251003	26.4391	27.1699	25.965	26.6901	6889	26.3912	up	down	incorrect
AMRN.US	Amarin Corporation plc	20251003	16.76	18.84	16.76	18.84	225600	18.84	up	up	correct
AMSC.US	American Superconductor Corporation	20251003	60	62.16	58.38	59.3	1557500	59.3	down	up	incorrect
AMSF.US	AMERISAFE Inc	20251003	43.09	43.73	42.98	43.13	137905	42.7001	up	down	incorrect
AMST.US	Amesite Inc	20251003	3.15	3.23	3.02	3.18	33800	3.18	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251003	18.87	19.36	18.55	18.6	237800	18.4316	down	down	correct
AMTX.US	Aemetis Inc	20251003	2.37	2.87	2.37	2.65	4672182	2.65	up	up	correct
AMWD.US	American Woodmark Corporation	20251003	67.86	69.14	67.425	67.55	163942	67.55	down	down	correct
AMZN.US	Amazon.com Inc	20251003	223.44	224.2	219.34	219.51	43639031	219.51	down	up	incorrect
ANAB.US	AnaptysBio Inc	20251003	31.58	32.24	30.658	30.94	353607	30.94	down	up	incorrect
ANDE.US	The Andersons Inc	20251003	40.48	41.58	40.48	41.29	291033	41.1347	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251003	2.38	2.425	2.26	2.31	35759	2.31	down	down	correct
ANGI.US	Angi Inc	20251003	15.89	16.47	15.89	16.32	780376	16.32	up	up	correct
ANGO.US	AngioDynamics Inc	20251003	11.77	12.17	11.61	11.64	797039	11.64	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251003	9.24	9.54	9.01	9.07	221380	9.07	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251003	89.71	92.515	89.56	89.64	277480	89.64	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251003	3.28	3.32	3.24	3.27	67400	3.27	down	down	correct
ANNX.US	Annexon Inc	20251003	3.19	3.38	3.11	3.19	1518164	3.19
ANY.US	Sphere 3D Corp	20251003	0.89	0.922	0.801	0.839	120630	8.39	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251003	27.74	29.055	27.39	28.22	342997	28.22	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251003	8.87	8.945	8.59	8.72	136021	8.72	down	down	correct
APA.US	APA Corporation	20251003	24.11	24.7	23.895	24.54	5981556	24.0397	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251003	4.11	4.45	4.11	4.27	226795	4.27	up	up	correct
APEI.US	American Public Education Inc	20251003	39.23	39.3	37.93	38.37	158011	38.37	down	down	correct
API.US	Agora Inc	20251003	3.83	3.91	3.75	3.77	410839	3.77	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251003	23.09	23.94	23.07	23.8	3510879	23.8	up	up	correct
APLT.US	Applied Therapeutics Inc	20251003	0.942	1.05	0.8761	1	9391278	1	up	down	incorrect
APM.US	Aptorum Group Limited	20251003	2.18	2.31	2.18	2.25	287735	2.25	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20251003	44.43	45.56	44.41	44.43	133373	43.8108
APP.US	AppLovin Corporation	20251003	691.02	695	673.17	682.76	4205800	682.76	down	down	correct
APPF.US	AppFolio Inc	20251003	251.92	255.2525	248.34	249.86	313866	249.86	down	down	correct
APPN.US	Appian Corporation	20251003	30.55	31.01	29.945	30.02	421174	30.02	down	down	correct
APPS.US	Digital Turbine Inc	20251003	6.49	6.49	6.1	6.33	2509420	6.33	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251003	1.4823	1.57	1.4823	1.5	51002	1.5	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251003	1.45	1.46	1.43	1.43	46939	25.74	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251003	2.04	2.1	2.04	2.0795	5731	2.0795	up	down	incorrect
APYX.US	Apyx Medical Corporation	20251003	2.0705	2.4	2.0705	2.39	128201	2.39	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20251003	2.77	2.82	2.19	2.28	776600	2.28	down	down	correct
AQMS.US	Aqua Metals Inc	20251003	7.65	8.25	6.7	6.99	509809	6.99	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251003	5.77	5.93	5.68	5.8	2164359	5.8	up	up	correct
ARAY.US	Accuray Incorporated	20251003	1.64	1.75	1.64	1.69	466410	1.69	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251003	1.93	2.1	1.85	2.05	7574786	2.05	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251003	0.2502	0.367	0.2502	0.301	35856	0.301	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251003	0.3481	0.4432	0.3381	0.418	57330	90.288	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251003	2.82	3.11	2.557	2.9	140400	2.2656	up	up	correct
ARCB.US	ArcBest Corporation	20251003	70.12	73.8	70.12	71.98	579718	71.7686	up	up	correct
ARCC.US	Ares Capital Corporation	20251003	20.4	20.4	20.025	20.15	5090952	19.6861	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251003	21.97	23.595	20.08	22.56	1684027	22.56	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20251003	0.0002	0.0002	0.0002	0.0002	3108	0.0002
ARDX.US	Ardelyx Inc	20251003	5.25	5.35	5.24	5.26	3252833	5.26	up	down	incorrect
AREC.US	American Resources Corporation	20251003	3.11	3.7	3.07	3.7	8374676	3.7	up	down	incorrect
ARGX.US	argenx SE	20251003	798.35	803.74	790.85	800	353800	800	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251003	10.97	11.2	10.895	11.03	2394307	11.03	up	up	correct
ARKO.US	Arko Corp	20251003	4.5	4.605	4.46	4.49	247300	4.4592	down	down	correct
ARKOW.US	Arko Corp	20251003	0.008	0.0086	0.008	0.0085	9934	0.0085	up	up	correct
ARKR.US	Ark Restaurants Corp	20251003	7.47	7.47	7.47	7.47	429	7.47
ARLP.US	Alliance Resource Partners L.P	20251003	25.75	25.8599	25.07	25.49	294547	24.27	down	down	correct
AROW.US	Arrow Financial Corporation	20251003	27.415	28.1	27.415	27.6	31519	27.1046	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251003	50.35	52.3	47.77	49.92	1289200	49.92	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251003	1.6	1.6606	1.17	1.17	595678	1.17	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251003	21.3	21.3	19.85	19.92	2661000	19.92	down	down	correct
ARRY.US	Array Technologies Inc	20251003	8.82	9.545	8.74	9.07	8238532	9.07	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251003	4.85	4.85	4.657	4.69	35854	4.69	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251003	31.89	32.22	31.77	31.91	21200	31.3023	up	up	correct
ARTW.US	Art's	20251003	2.87	2.92	2.79	2.8	30472	2.8	down	down	correct
ARVN.US	Arvinas Inc	20251003	9.39	9.775	9.3	9.61	1752960	9.61	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20251003	35	36.24	34.79	36.12	1958095	36.12	up	down	incorrect
ASLE.US	AerSale Corporation	20251003	7.85	7.96	7.74	7.88	261562	7.88	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251003	23.77	23.86	23.19	23.32	66700	23.32	down	down	correct
ASML.US	ASML Holding N.V	20251003	1031	1039.85	1025.46	1032.22	1352255	1029.0346	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20251003	53.49	54.11	52.92	53.85	2275704	53.7206	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251003	10.34	10.34	10.34	10.34	0	10.34
ASPCU.US	Alpha Capital Acquisition Company	20251003	10.48	10.48	10.48	10.48	172	10.48
ASPS.US	Altisource Portfolio Solutions S.A	20251003	12.3	13.49	12.3	12.86	55579	12.86	up	down	incorrect
ASPU.US	Aspen Group Inc	20251003	0.1051	0.11	0.1019	0.11	76029	0.11	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20251003	0.91	0.9198	0.9001	0.9095	7910	13.6425	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251003	2.87	2.93	2.87	2.93	3037	2.8748	up	up	correct
ASTC.US	Astrotech Corporation	20251003	6.25	8.01	5.73	5.88	30693510	5.88	down	up	incorrect
ASTE.US	Astec Industries Inc	20251003	48.63	50.83	48.63	49.46	203972	49.3171	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251003	3.21	3.41	3.21	3.31	2234177	3.31	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251003	0.158	0.178	0.14	0.178	43289	0.178	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251003	65.66	68.8	64.1	67.76	16702100	67.76	up	up	correct
ASUR.US	Asure Software Inc	20251003	8.16	8.32	8.1001	8.32	69770	8.32	up	up	correct
ASYS.US	Amtech Systems Inc	20251003	8.94	9.5	8.94	9.17	280700	9.17	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251003	5.17	5.52	5.0434	5.23	4737987	5.23	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251003	13.76	14.07	13.735	13.96	1475160	13.96	up	up	correct
ATER.US	Aterian Inc	20251003	1.15	1.21	1.145	1.18	92500	1.18	up	up	correct
ATEX.US	Anterix Inc	20251003	22.45	23.37	22.45	22.55	284204	22.55	up	up	correct
ATHA.US	Athira Pharma Inc	20251003	4.16	4.23	4.0826	4.14	20305	4.14	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251003	4.22	4.27	4.0905	4.25	10350	4.25	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251003	57.09	58.4788	55.16	56.73	92351	56.73	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251003	25.01	25.05	25.007	25.02	11200	24.2565	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20251003	24.49	24.49	24.205	24.205	1000	23.2693	down	down	correct
ATLO.US	Ames National Corporation	20251003	19.99	20.2	19.99	20.04	11880	19.6846	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251003	0.071	0.071	0.071	0.071	0	0.071
ATNF.US	180 Life Sciences Corp	20251003	2.58	2.71	2.48	2.53	8556139	2.53	down	down	correct
ATNI.US	ATN International Inc	20251003	15.25	15.25	14.91	15.2	23670	15.0219	down	down	correct
ATOM.US	Atomera Incorporated	20251003	4.67	5.04	4.61	4.98	629404	4.98	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251003	0.93	1.05	0.9221	1.01	201850	15.15	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251003	14.58	14.85	14.09	14.41	34900	14.41	down	down	correct
ATRC.US	AtriCure Inc	20251003	34.55	35.76	34.51	34.81	217298	34.81	up	up	correct
ATRO.US	Astronics Corporation	20251003	46.72	47.5	46.43	47.23	593000	47.23	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251003	0.69	0.7	0.69	0.7	836	0.7	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251003	7.7	7.895	7.31	7.52	771200	7.52	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20251003	35.47	36.1	35.32	35.68	825332	34.9528	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20251003	26.5	27.55	25.35	27.55	2505	27.2755	up	down	incorrect
AUDC.US	AudioCodes Ltd	20251003	9.76	9.86	9.62	9.64	126996	9.3755	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20251003	2.99	3	2.7	2.85	278892	2.85	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251003	11.3	11.397	11.175	11.35	1011500	11.35	up	up	correct
AUR.US	Aurora Innovation Inc	20251003	5.355	5.47	5.3	5.39	11568300	5.39	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251003	6.06	6.2825	6	6.05	191890	6.05	down	down	correct
AUROW.US	Aurora Innovation Inc	20251003	0.597	0.62	0.59	0.62	26088	0.62	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20251003	1.61	1.64	1.57	1.61	2334451	1.61
AUUD.US	Auddia Inc	20251003	2	2.1	2	2.04	91700	2.04	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251003	8.65	8.89	8.575	8.63	1534247	8.63	down	down	correct
AVAV.US	AeroVironment Inc	20251003	374.43	383.8	366.82	374.64	1683651	374.64	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251003	15.08	15.58	14.98	15.01	1281996	15.01	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20251003	9.96	9.97	9.96	9.97	1203312	9.97	up	up	correct
AVGO.US	Broadcom Inc	20251003	341.5	344.4	335.74	338.37	14749070	337.7238	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251003	2.83	2.92	2.805	2.9	720699	2.9	up	up	correct
AVNW.US	Aviat Networks Inc	20251003	22.44	23.1312	22.44	22.79	65659	22.79	up	up	correct
AVO.US	Mission Produce Inc	20251003	11.95	12.225	11.935	12.13	354181	12.13	up	down	incorrect
AVPT.US	Avepoint Inc	20251003	14.9	15.35	14.9	15.11	1420900	15.11	up	down	incorrect
AVT.US	Avnet Inc	20251003	52	52.7	51.28	51.86	697200	51.2009	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251003	12.95	13.6	12.8381	13.4	312274	13.4	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20251003	9.13	10.04	9.02	9.96	1868200	9.96	up	up	correct
AWRE.US	Aware Inc	20251003	2.32	2.63	2.32	2.63	46970	2.63	up	up	correct
AXGN.US	AxoGen Inc	20251003	18.02	18.64	17.73	17.88	1032400	17.88	down	down	correct
AXON.US	Axon Enterprise Inc	20251003	721.51	726.76	712.76	715.51	378800	715.51	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251003	120.09	122.14	119.72	120.3	322300	120.3	up	up	correct
AXTI.US	AXT Inc	20251003	4.83	5.48	4.83	5.13	4033741	5.13	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251003	1.92	1.97	1.9	1.9	102491	1.9	down	down	correct
AZN.US	AstraZeneca PLC	20251003	84.3	85.5	83.84	85.31	2934450	168.8437	up	up	correct
BAC.US	PQ	20251003	18.17	18.2899	18.1	18.12	114740	17.59	down	up	incorrect
BAND.US	Bandwidth Inc	20251003	15.74	16.14	15.74	16.09	294888	16.09	up	down	incorrect
BANF.US	BancFirst Corporation	20251003	124.79	127.32	124.79	126.53	113234	125.9562	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251003	26	26	25.5	25.78	5811	25.3417	down	down	correct
BANR.US	Banner Corporation	20251003	63.82	65.075	63.82	64.25	287495	63.2176	up	up	correct
BANX.US	StoneCastle Financial Corp	20251003	22	22.1	21.9	21.97	8300	20.7475	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251003	3.5	3.57	3.35	3.37	47767	3.37	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251003	23.72	23.86	23.68	23.72	7086	23.72
BATRA.US	The Liberty Braves Group	20251003	45.2	45.43	44.79	44.86	36900	44.86	down	down	correct
BATRK.US	The Liberty Braves Group	20251003	40.99	41.32	40.73	41.05	251300	41.05	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251003	11.19	12.65	10.99	12.02	4373100	12.02	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251003	7.08	7.18	6.965	7.06	51465	7.06	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251003	5.63	5.72	5.57	5.71	3932	5.71	up	up	correct
BBIG.US	Vinco Ventures Inc	20251003	0.0003	0.0003	0.0003	0.0003	4867	0.0003
BBIO.US	BridgeBio Pharma Inc	20251003	53.24	53.783	52	52.86	1415100	52.86	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251003	2.53	2.593	2.42	2.5	55500	2.5	down	down	correct
BBSI.US	Barrett Business Services Inc	20251003	44.36	45.41	44.36	44.89	121354	44.7851	up	down	incorrect
BCAB.US	BioAtla Inc	20251003	0.667	0.7	0.664	0.694	651900	0.694	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20251003	8.54	8.67	8.53	8.54	38600	8.2843
BCDA.US	BioCardia Inc	20251003	1.35	1.38	1.31	1.36	367099	1.36	up	down	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20251003	0.72	0.749	0.69	0.7198	15130	0.7198	down	down	correct
BCML.US	BayCom Corp	20251003	27.5	28.1	27.5	28.1	12108	27.8282	up	up	correct
BCOR.US	Blucora Inc	20251003	36.85	36.85	35.71	36.092	5800	35.0357	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251003	10.85	10.885	10.85	10.85	2043	10.85
BCPC.US	Balchem Corporation	20251003	146.17	148.5826	144.8725	145.19	157547	144.3022	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251003	7.4	7.465	7.14	7.15	3691959	7.15	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20251003	12.83	13.5	12.6	13.08	94086	13.08	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251003	0.0309	0.0439	0.0306	0.0429	93043	0.0429	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251003	8.65	8.68	8.2	8.37	270360	8.37	down	down	correct
BDSX.US	Biodesix Inc	20251003	7.7	7.87	7.5376	7.74	41675	7.74	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251003	3.75	3.9	3.73	3.89	884041	3.89	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251003	25.9	26.17	25.06	25.75	2254554	25.75	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251003	1.72	1.98	1.72	1.95	215244	1.95	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251003	0.268	0.3119	0.268	0.3119	29711	0.3119	up	up	correct
BEEM.US	Beam Global	20251003	2.95	3.05	2.904	2.98	780500	2.98	up	up	correct
BELFA.US	Bel Fuse Inc	20251003	115	115	113.37	113.37	2296	113.2728	down	down	correct
BELFB.US	Bel Fuse Inc	20251003	143.77	144.14	138.51	138.97	107547	138.8535	down	down	correct
BFC.US	Bank First Corporation	20251003	125.1	128.73	124.91	128.34	95483	127.8938	up	up	correct
BFIN.US	BankFinancial Corporation	20251003	12.14	12.47	12.14	12.37	111297	12.2618	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251003	1.01	1.08	1.01	1.07	109410	1.07	up	up	correct
BFST.US	Business First Bancshares Inc	20251003	23.16	23.63	23.16	23.37	116981	23.1111	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251003	1.8	1.91	1.8	1.86	195372	1.86	up	up	correct
BHF.US	Brighthouse Financial Inc	20251003	51.89	53.14	51.465	53.08	1103695	53.08	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251003	18.1696	18.1696	18	18.12	20042	17.3328	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20251003	12.07	12.24	11.91	11.98	54300	11.6747	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20251003	13.42	13.42	13.05	13.1	65900	12.7612	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20251003	16.52	16.854	16.28	16.28	34400	15.8506	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251003	16.15	16.4	15.91	15.96	41200	15.5375	down	down	correct
BIDU.US	Baidu Inc	20251003	142.2	144.46	141.47	142	4809300	142	down	up	incorrect
BIIB.US	Biogen Inc	20251003	156.46	160.2	155.97	159.88	2878800	159.88	up	down	incorrect
BILI.US	Bilibili Inc	20251003	29	29.015	28.34	28.51	1877757	28.51	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251003	1.3	1.39	1.3	1.34	756761	1.34	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251003	6.01	6.49	5.9788	6.45	78614	6.45	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251003	2.985	3.15	2.92	3.01	64972800	3.01	up	up	correct
BIVI.US	BioVie Inc	20251003	1.97	2.03	1.95	1.95	175788	1.95	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251003	1.56	1.61	1.53	1.54	4950	6.16	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251003	31.86	32.145	31.225	31.52	635366	31.52	down	down	correct
BKNG.US	Booking Holdings Inc	20251003	5449.4702	5465.8198	5370.1299	5418.0498	269600	5395.3953	down	up	incorrect
BKR.US	Baker Hughes Company	20251003	48.74	49.01	48.46	48.5	5414400	48.0893	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20251003	15.94	16	15.7	16	4272	15.5413	up	down	incorrect
BKYI.US	BIO	20251003	0.7935	0.8	0.7621	0.7918	96033	0.7918	down	down	correct
BL.US	BlackLine Inc	20251003	51.41	52.49	51.1301	51.61	558224	51.61	up	up	correct
BLBD.US	Blue Bird Corporation	20251003	53.922	54.69	53.74	53.93	361703	53.93	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251003	5.95	6.258	5.95	6.06	14800	6.06	up	up	correct
BLDE.US	Blade Air Mobility Inc	20251003	5.27	5.445	5.22	5.41	503504	5.41	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251003	2.96	3.6	2.96	3.53	19302721	3.53	up	up	correct
BLFS.US	BioLife Solutions Inc	20251003	26.17	27.42	26.17	26.59	372573	26.59	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251003	8.79	9.0589	8.72	8.98	79616	8.98	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251003	1.34	1.394	1.33	1.35	21019	1.35	up	up	correct
BLKB.US	Blackbaud Inc	20251003	63.18	63.695	62.8696	63.04	202489	63.04	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251003	7.25	7.45	7.18	7.43	2391592	7.43	up	up	correct
BLNK.US	Blink Charging Co	20251003	1.83	2.17	1.82	2	13705820	2	up	up	correct
BLRX.US	BioLineRx Ltd	20251003	3.9	4.06	3.8	4	24800	4	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251003	9.65	9.8647	9.51	9.69	461627	9.69	up	up	correct
BMBL.US	Bumble Inc	20251003	5.79	6.015	5.75	5.86	3374573	5.86	up	up	correct
BMEA.US	Biomea Fusion Inc	20251003	2.15	2.23	2.13	2.15	404163	2.15
BMRA.US	Biomerica Inc	20251003	2.73	2.81	2.7101	2.8	46627	2.8	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20251003	23.84	24.15	23.755	23.82	55757	23.38	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251003	55.5	56	55.01	55.43	2361472	55.43	down	down	correct
BNGO.US	Bionano Genomics Inc	20251003	1.89	1.97	1.86	1.92	810600	1.92	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251003	9.02	9.3499	9.01	9.02	6607	9.02
BNTC.US	Benitec Biopharma Inc	20251003	13.66	14.01	13.66	13.84	39892	13.84	up	up	correct
BNTX.US	BioNTech SE	20251003	104.55	106.517	104.26	105.49	535700	105.49	up	down	incorrect
BOKF.US	BOK Financial Corporation	20251003	112.06	114.06	111.845	113.34	279236	112.1497	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251003	5.12	5.47	4.9805	5.31	76498	5.31	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251003	1.97	2.02	1.96	2	96287	2	up	up	correct
BOOM.US	DMC Global Inc	20251003	8.35	8.48	8.06	8.11	125783	8.11	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251003	4.82	4.85	4.72	4.76	46100	4.76	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251003	15.545	15.65	15.5	15.65	1128	15.4861	up	up	correct
BOXL.US	Boxlight Corporation	20251003	2.34	2.3899	2.25	2.31	72836	13.86	down	down	correct
BPOP.US	Popular Inc	20251003	124.94	126.54	124.83	125.93	489884	125.1234	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251003	25.22	25.22	25.22	25.22	469	24.588
BPRN.US	The Bank of Princeton	20251003	31.315	31.315	30.81	31.09	7948	30.4787	down	down	correct
BPTH.US	Bio	20251003	0.07	0.07	0.06	0.06	2700	0.06	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251003	15.79	16.19	15.79	16.03	17100	15.2443	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251003	13.56	13.696	13.5	13.607	10200	12.9167	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20251003	15.2	15.245	15.02	15.24	15600	14.4474	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20251003	15.34	15.36	15.25	15.25	6400	14.4845	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251003	2.84	3.0299	2.84	2.903	44082	2.903	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20251003	8.02	8.02	8.02	8.02	200	8.02
BRKR.US	Bruker Corporation	20251003	35.77	37.64	34.99	36.98	4355566	36.9415	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251003	2.04	2.0941	1.98	2.03	82503	2.03	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251003	1.44	1.51	1.41	1.5	44933	1.5	up	up	correct
BRY.US	Berry Corporation	20251003	3.71	3.82	3.71	3.82	1262500	3.7863	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251003	27.9	29.27	27.9	28.42	1657300	28.42	up	up	correct
BSBK.US	Bogota Financial Corp	20251003	9.29	9.29	9.29	9.29	194	9.29
BSET.US	Bassett Furniture Industries Incorporated	20251003	15.56	15.7775	15.45	15.6	20605	15.1981	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251003	0.02	0.02	0.02	0.02	67000	0.02
BSRR.US	Sierra Bancorp	20251003	28.79	29.02	28.74	28.83	18246	28.3834	up	down	incorrect
BSVN.US	Bank7 Corp	20251003	46.76	47.25	46.3	46.47	13536	46.1837	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20251003	56.15	56.47	54.8	54.99	22864700	54.8997	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251003	2.63	2.69	2.4705	2.53	1248103	2.53	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251003	2.15	2.15	1.89	1.89	198235	1.89	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20251003	0.2204	0.25	0.2101	0.2101	3166	0.2101	down	up	incorrect
BTBT.US	Bit Digital Inc	20251003	3.565	3.71	3.425	3.5	38795800	3.5	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20251003	5.31	5.36	4.94	5.11	2456569	5.11	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20251003	0.5251	0.5615	0.4881	0.5151	66431	0.5151	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251003	6.93	6.99	6.93	6.93	1231800	6.6599
BUSE.US	First Busey Corporation	20251003	23.16	23.48	23.13	23.17	635282	22.6883	up	up	correct
BVS.US	Bioventus Inc	20251003	6.74	7.14	6.71	7.02	248277	7.02	up	up	correct
BWAY.US	BrainsWay Ltd	20251003	14.96	15.6	14.96	15.31	97600	7.655	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20251003	16.86	17.42	16.86	17.24	73237	17.24	up	up	correct
BWEN.US	Broadwind Inc	20251003	2.11	2.19	2.11	2.13	153779	2.13	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20251003	43.01	43.63	43.01	43.47	17943	43.0979	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20251003	41.85	42.2	41.1401	41.46	64749	41.46	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251003	13.17	13.17	12.88	12.95	20900	12.7175	down	down	correct
BYFC.US	Broadway Financial Corporation	20251003	7.49	7.85	7.4866	7.6	5118	7.6	up	up	correct
BYND.US	Beyond Meat Inc	20251003	2.35	2.65	2.35	2.57	9492537	2.57	up	up	correct
BYRN.US	Byrna Technologies Inc	20251003	22.45	23	22.25	22.6	456300	22.6	up	up	correct
BYSI.US	BeyondSpring Inc	20251003	1.79	1.79	1.73	1.75	8352	1.75	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251003	23.63	23.63	23.14	23.47	2623617	23.3061	down	down	correct
BZUN.US	Baozun Inc	20251003	4.04	4.11	3.9313	3.94	178089	3.94	down	down	correct
CAAS.US	China Automotive Systems Inc	20251003	4.6	4.7	4.6	4.66	11451	4.66	up	up	correct
CABA.US	Cabaletta Bio Inc	20251003	2.54	2.585	2.37	2.44	2581457	2.44	down	down	correct
CAC.US	Camden National Corporation	20251003	38.08	38.72	37.975	38.36	117421	37.5856	up	up	correct
CACC.US	Credit Acceptance Corporation	20251003	479.09	488	479.09	485.86	101940	485.86	up	up	correct
CADCX.US	CADCX	20251003	25.01	25.01	25.01	25.01	0	24.3979
CADE.US	PA	20251003	22.07	22.165	22.0146	22.15	4545	21.4504	up	up	correct
CADEX.US	CADEX	20251003	25.14	25.14	25.14	25.14	0	24.2987
CADFX.US	CION Ares Diversified Credit Fund W	20251003	25.42	25.42	25.42	25.42	0	24.741
CADL.US	Candel Therapeutics Inc. Common Stock	20251003	5.41	5.76	5.41	5.56	534497	5.56	up	up	correct
CADSX.US	CADSX	20251003	25.26	25.26	25.26	25.26	0	24.6119
CADUX.US	CADUX	20251003	25.39	25.39	25.39	25.39	0	24.6713
CADWX.US	CADWX	20251003	25.22	25.22	25.22	25.22	0	24.5451
CAKE.US	The Cheesecake Factory Incorporated	20251003	55.24	55.57	54.43	55.5	1212600	54.9236	up	up	correct
CALA.US	Calithera Biosciences Inc	20251003	0.0001	0.0001	0.0001	0.0001	307	0.0001
CALM.US	Cal	20251003	92.78	94.8	92.27	92.56	1813321	90.3365	down	down	correct
CAMP.US	CalAmp Corp	20251003	3	3.13	2.95	3.03	102000	3.03	up	up	correct
CAMT.US	Camtek Ltd	20251003	117.6	119.1	113.02	113.33	782897	113.33	down	down	correct
CAN.US	Canaan Inc	20251003	1.565	1.57	1.26	1.31	129438000	1.31	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251003	7.93	7.93	7.24	7.36	1664322	7.36	down	up	incorrect
CAR.US	Avis Budget Group Inc	20251003	161.42	161.68	154.31	154.56	845100	154.56	down	down	correct
CARE.US	Carter Bankshares Inc	20251003	19.01	19.3306	19.01	19.06	107392	19.06	up	up	correct
CARG.US	CarGurus Inc	20251003	38.43	38.625	37.59	37.88	1113692	37.88	down	down	correct
CARV.US	Carver Bancorp Inc	20251003	2.7725	2.7725	2.66	2.66	42332	2.66	down	down	correct
CASH.US	Meta Financial Group Inc	20251003	73.74	74.855	73.61	73.66	149294	73.6096	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251003	1.85	2.065	1.78	1.85	188007	1.85
CASS.US	Cass Information Systems Inc	20251003	39.27	39.865	39.27	39.49	43192	38.9184	up	up	correct
CASY.US	Casey's General Stores Inc	20251003	564.37	567.48	554.77	567.48	181462	566.3277	up	up	correct
CATY.US	Cathay General Bancorp	20251003	47.93	48.7	47.93	48.31	292600	47.6242	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251003	16.65	16.91	16.65	16.8	36449	16.5839	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251003	0.88	0.9767	0.875	0.96	682246	0.96	up	up	correct
CBFV.US	CB Financial Services Inc	20251003	32.72	33.23	32.6685	33.1	5257	32.6013	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20251003	12.19	12.19	11.53	11.72	99400	11.72	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20251003	30.34	30.91	29.54	30.35	27266	30.1093	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20251003	241.3	242.25	239.1	239.54	637300	238.2834	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251003	44.36	44.6778	43.435	44.19	955916	43.6166	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251003	58.95	59.79	58.84	59.17	761880	55.7687	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251003	14.42	14.42	14.16	14.23	143300	13.8195	down	down	correct
CCB.US	Coastal Financial Corporation	20251003	108.99	110.705	108.84	109.32	95083	109.32	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251003	42.01	42.7	41.97	42.3	57672	42.0376	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251003	2.24	2.33	2.215	2.27	1642700	2.27	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251003	21.5	21.713	21.38	21.4	102800	20.4618	down	down	correct
CCEL.US	Cryo	20251003	4.56	4.59	4.51	4.54	4500	4.54	down	down	correct
CCEP.US	Coca	20251003	87.76	88.65	86.72	87.77	2009968	86.3959	up	up	correct
CCLFX.US	CCLFX	20251003	10.5	10.5	10.5	10.5	0	10.2232
CCNE.US	CNB Financial Corporation	20251003	23.69	24.12	23.69	24.04	123199	23.7212	up	up	correct
CCNEP.US	CNB Financial Corporation	20251003	25.255	25.255	25.255	25.255	300	24.3747
CCOI.US	Cogent Communications Holdings Inc	20251003	40.36	41.77	40.13	41.67	1251100	41.5835	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251003	13.1	13.39	12.93	13.17	255098	13.17	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251003	28.46	29.07	27.74	27.81	77886	27.81	down	down	correct
CD.US	Chindata Group Holdings Limited	20251003	21.22	30.27	19.8	29.41	673400	29.41	up	up	correct
CDLX.US	Cardlytics Inc	20251003	2.49	2.61	2.33	2.37	3429086	2.37	down	down	correct
CDNA.US	CareDx Inc	20251003	14.89	15.5	14.83	15.19	994656	15.19	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251003	347.24	353.1499	345	347.27	1056334	347.27	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251003	99.81	106.63	98.91	101.99	1494900	101.99	up	up	correct
CDW.US	CDW Corporation	20251003	159.58	162.47	159.13	159.27	1036200	157.7672	down	down	correct
CDXS.US	Codexis Inc	20251003	2.54	2.58	2.48	2.54	295796	2.54
CDZI.US	Cadiz Inc	20251003	4.8	5.15	4.75	4.82	1850268	4.82	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251003	18.8	19.4	18.8	19.22	15800	18.6801	up	up	correct
CEDAX.US	CEDAX	20251003	22.16	22.16	22.16	22.16	0	21.3504
CEDTX.US	CEDTX	20251003	22.02	22.02	22.02	22.02	0	21.2394
CELC.US	Celcuity Inc	20251003	49.395	50.74	48.585	50.51	1476163	50.51	up	up	correct
CELH.US	Celsius Holdings Inc	20251003	59.23	60.76	58.53	58.7	4499300	58.7	down	down	correct
CELU.US	Celularity Inc	20251003	2.09	2.16	2.07	2.13	92256	2.13	up	up	correct
CELUW.US	Celularity Inc	20251003	0.0301	0.0399	0.0301	0.0399	3058	0.0399	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251003	0.1243	0.1276	0.105	0.121	1538	0.121	down	down	correct
CENT.US	Central Garden & Pet Company	20251003	32.46	32.86	32.015	32.12	55072	32.12	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20251003	29.09	29.74	29	29.06	325019	29.06	down	up	incorrect
CENX.US	Century Aluminum Company	20251003	30.3	30.425	29.51	29.87	1272119	29.87	down	down	correct
CERS.US	Cerus Corporation	20251003	1.51	1.61	1.51	1.57	1512976	1.57	up	up	correct
CERT.US	Certara Inc	20251003	13.68	13.88	13.01	13.07	2138667	13.07	down	down	correct
CETX.US	Cemtrex Inc	20251003	5.36	5.4	5.03	5.13	148700	5.13	down	down	correct
CEVA.US	CEVA Inc	20251003	28.25	28.87	27.715	28.02	314417	28.02	down	down	correct
CFBK.US	CF Bankshares Inc	20251003	23.72	24	23.72	23.96	11900	23.8003	up	up	correct
CFFI.US	C&F Financial Corporation	20251003	67.16	67.7	66.52	67.65	3583	67.2263	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251003	6.25	6.35	6.25	6.28	696735	6.0891	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251003	20.64	21.02	20.275	20.3	4792600	20.3	down	down	correct
CG.US	The Carlyle Group Inc	20251003	62.46	63.94	62.315	63.48	3107906	62.6509	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251003	18.35	18.35	18.15	18.24	10700	17.6558	down	down	correct
CGBD.US	TCG BDC Inc	20251003	12.7	12.74	12.42	12.5	613507	12.1066	down	down	correct
CGC.US	Canopy Growth Corporation	20251003	1.375	1.41	1.33	1.37	19082500	1.37	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251003	22.63	22.63	22.63	22.63	0	22.2359
CGEM.US	Cullinan Oncology Inc	20251003	5.75	6.02	5.68	5.9	1117590	5.9	up	up	correct
CGEN.US	Compugen Ltd	20251003	1.76	1.82	1.625	1.63	687776	1.63	down	down	correct
CGNT.US	Cognyte Software Ltd	20251003	8.63	8.6599	8.4	8.44	306268	8.44	down	down	correct
CGNX.US	Cognex Corporation	20251003	45.9	47.23	45.8	46.3	1356500	46.1285	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251003	12.05	12.22	12.04	12.2	24300	11.7939	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251003	1.43	1.61	1.43	1.55	2166272	1.55	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251003	14.55	15.06	14.1733	14.23	20509	14.23	down	down	correct
CHCO.US	City Holding Company	20251003	121.74	123.92	121.74	122.74	88629	121.0113	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251003	95.95	97.54	95.75	95.98	463564	95.6089	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20251003	55.05	55.8	54.61	55.44	548500	55.44	up	down	incorrect
CHEK.US	Check	20251003	2.39	2.39	2.25	2.27	114700	2.27	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251003	10.91	10.99	10.91	10.98	217800	10.515	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20251003	204.31	205.56	201.26	201.57	756859	201.57	down	down	correct
CHMG.US	Chemung Financial Corporation	20251003	52.5001	52.53	52.5	52.53	4094	52.2352	up	up	correct
CHNR.US	China Natural Resources Inc	20251003	5.05	5.1399	4.88	4.93	20421	4.93	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251003	1.67	1.7	1.61	1.64	715578	1.64	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251003	135	137.77	134.87	135.4	1209200	134.4006	up	down	incorrect
CHSCL.US	CHS Inc	20251003	25.85	25.9499	25.81	25.91	23453	25.4388	up	down	incorrect
CHSCM.US	CHS Inc	20251003	24.9965	25.04	24.9001	25.04	20850	24.6178	up	up	correct
CHSCN.US	CHS Inc	20251003	25.17	25.21	25.04	25.07	37907	24.63	down	down	correct
CHSCO.US	CHS Inc	20251003	26.69	26.87	26.69	26.84	3326	26.3415	up	down	incorrect
CHSCP.US	CHS Inc	20251003	29.86	29.86	29.4946	29.57	4706	29.0479	down	up	incorrect
CHTR.US	Charter Communications Inc	20251003	270.31	281.27	270.31	280.01	1684500	280.01	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251003	7.61	7.65	7.59	7.65	126300	7.4025	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251003	11.3	11.38	11.26	11.32	222200	10.8416	up	up	correct
CIFR.US	Cipher Mining Inc	20251003	14.47	15.78	14.28	14.7	67183504	14.7	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20251003	6.2	6.69	5.92	6.09	448935	6.0751	down	up	incorrect
CIGI.US	Colliers International Group Inc	20251003	152.895	155.96	152.895	155.385	76177	155.2294	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251003	160.51	164.03	160.51	163.29	594100	162.4408	up	up	correct
CIVB.US	Civista Bancshares Inc	20251003	20.26	20.53	20.18	20.45	49260	20.1421	up	up	correct
CIZN.US	Citizens Holding Company	20251003	6.7	6.7	6.6	6.64	1000	6.64	down	down	correct
CLAR.US	Clarus Corporation	20251003	3.49	3.5	3.35	3.43	108172	3.4047	down	down	correct
CLBK.US	Columbia Financial Inc	20251003	14.77	15.015	14.77	14.89	143934	14.89	up	up	correct
CLBT.US	Cellebrite DI	20251003	18.78	18.94	18.58	18.62	823300	18.62	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251003	25.99	26.51	25.93	26.41	967500	26.41	up	up	correct
CLFD.US	Clearfield Inc	20251003	35.44	36.0725	35.0101	35.81	79131	35.81	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251003	2.53	2.53	2.21	2.4	83348	2.4	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20251003	0.8397	0.88	0.8236	0.8581	189188	0.8581	up	down	incorrect
CLLS.US	Cellectis S.A	20251003	3.6	3.6	3.41	3.5	65081	3.5	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251003	18.5	18.93	18.315	18.59	591733	18.59	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251003	2.6	2.79	2.6	2.73	2300219	2.73	up	up	correct
CLNN.US	Clene Inc	20251003	8.01	10.58	7.7932	10.51	586038	10.51	up	up	correct
CLNNW.US	Clene Inc	20251003	0.0258	0.03	0.0208	0.03	56044	0.03	up	up	correct
CLOV.US	Clover Health Investments Corp	20251003	2.52	2.645	2.51	2.59	10288511	2.59	up	up	correct
CLPS.US	CLPS Incorporation	20251003	0.98	1	0.96	1	29482	1	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251003	27.06	28.8	26.6	27.38	2506222	27.38	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251003	5.85	5.92	5.6501	5.78	53608	5.78	down	up	incorrect
CLRO.US	ClearOne Inc	20251003	5.5	5.8	5.5	5.71	36200	5.71	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251003	4.07	4.37	4.07	4.37	25928	4.37	up	up	correct
CLSK.US	CleanSpark Inc	20251003	15.615	16.545	15.43	15.94	39651969	15.94	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20251003	13.25	13.3	13.25	13.3	4800	13.3	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251003	0.0001	0.0001	0.0001	0.0001	133	0.0001
CMBM.US	Cambium Networks Corporation	20251003	0.8138	0.9	0.8107	0.896	178500	0.896	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20251003	14.88	15.385	14.88	15.04	238923	14.9233	up	up	correct
CMCSA.US	Comcast Corporation	20251003	30.4178	31.1825	30.3978	30.8876	32639881	28.6127	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251003	6.26	6.63	6.16	6.63	5800	6.63	up	up	correct
CME.US	CME Group Inc	20251003	265.425	266.41	264.46	264.67	1715136	263.4555	down	down	correct
CMLS.US	Cumulus Media Inc	20251003	0.1315	0.142	0.1315	0.142	5311	0.142	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251003	2.7	2.785	2.67	2.72	166000	2.72	up	up	correct
CMPR.US	Cimpress plc	20251003	63.85	65.06	63.85	64.77	106207	64.77	up	up	correct
CMPS.US	COMPASS Pathways plc	20251003	6.05	6.4877	6.05	6.43	3134604	6.43	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251003	3.47	3.715	3.46	3.7	1584581	3.7	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251003	2.62	2.7	2.55	2.63	130648	2.63	up	up	correct
CNDT.US	Conduent Incorporated	20251003	2.75	2.82	2.74	2.75	663139	2.75
CNET.US	ZW Data Action Technologies Inc	20251003	2.3	2.58	2.27	2.55	58000	2.55	up	up	correct
CNEY.US	CN Energy Group. Inc	20251003	2.4314	2.4314	2.29	2.29	8766	2.29	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20251003	24.74	25.52	24.46	25.45	256800	25.0959	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251003	23.81	24	23.81	23.854	9000	22.9012	up	up	correct
CNRLX.US	CNRLX	20251003	16.63	16.63	16.63	16.63	0	15.9677
CNROX.US	CNROX	20251003	6.26	6.26	6.26	6.26	0	5.5909
CNSP.US	CNS Pharmaceuticals Inc	20251003	8.87	8.955	8.682	8.955	7900	8.955	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251003	23.19	23.6	22.89	23.23	1011600	23.23	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251003	1.39	1.5	1.39	1.49	37875	1.49	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20251003	1.02	1.16	0.9767	1.1	469619	1.1	up	up	correct
CNTY.US	Century Casinos Inc	20251003	2.65	2.6999	2.5909	2.66	39980	2.66	up	up	correct
CNXC.US	Concentrix Corporation	20251003	48.41	49.13	47.501	48.26	974300	47.4485	down	down	correct
CNXN.US	PC Connection Inc	20251003	61.69	62.66	61.13	61.13	56809	60.781	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20251003	42.72	43.65	42.46	42.52	697000	42.52	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20251003	1.23	1.243	1.2	1.21	135858	1.21	down	down	correct
CODA.US	Coda Octopus Group Inc	20251003	8.44	8.88	8.32	8.72	91524	8.72	up	up	correct
CODX.US	Co	20251003	0.3611	0.3864	0.3562	0.3839	22478	11.517	up	up	correct
COF.US	PN	20251003	17.79	17.875	17.6701	17.72	14995	17.1693	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251003	28.1	28.55	28.1	28.42	189913	28.1616	up	up	correct
COGT.US	Cogent Biosciences Inc	20251003	14.88	16.01	14.8	15.76	2223703	15.76	up	up	correct
COHR.US	Coherent Inc	20251003	114.33	117.17	110.82	113.58	3016800	113.58	down	down	correct
COHU.US	Cohu Inc	20251003	20.57	20.73	20.145	20.18	485774	20.18	down	down	correct
COIN.US	Coinbase Global Inc	20251003	373.35	383.4999	370.03	380.02	13648180	380.02	up	up	correct
COKE.US	Coca	20251003	119.68	121.58	119.54	120.65	613463	120.213	up	up	correct
COLB.US	Columbia Banking System Inc	20251003	25.96	26.55	25.81	26.41	5544100	25.7501	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20251003	34.26	35.15	34.26	34.61	228629	34.61	up	up	correct
COLM.US	Columbia Sportswear Company	20251003	53.79	54.275	53.15	53.3	727391	52.9812	down	down	correct
COMM.US	CommScope Holding Company Inc	20251003	15.8	15.945	15.52	15.53	3449938	15.53	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20251003	0.0002	0.0002	0.0002	0.0002	439	0.0002
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251003	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251003	86.59	88.69	85.8	88.15	843151	88.15	up	up	correct
COST.US	Costco Wholesale Corporation	20251003	915.59	918.1	911.2	915.38	2319200	912.8397	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20251003	16.02	16.2768	16.02	16.27	3322	16.1947	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251003	3.24	3.25	3.1	3.13	18225	3.13	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251003	0.82	0.972	0.82	0.867	420000	0.867	up	down	incorrect
CPRDX.US	CPRDX	20251003	11.44	11.44	11.44	11.44	0	11.1175
CPREX.US	CPREX	20251003	11.44	11.44	11.44	11.44	0	11.1087
CPRSX.US	CPRSX	20251003	11.43	11.43	11.43	11.43	0	11.1349
CPRT.US	Copart Inc	20251003	44.6	45.23	44.47	45.11	5007700	45.11	up	up	correct
CPRTX.US	CPRTX	20251003	11.43	11.43	11.43	11.43	0	11.1338
CPRX.US	Catalyst Pharmaceuticals Inc	20251003	20.74	21.07	20.695	20.84	1068424	20.84	up	up	correct
CPSH.US	CPS Technologies Corporation	20251003	3.63	3.75	3.34	3.41	294067	3.41	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251003	7.69	7.8	7.65	7.72	9347	7.72	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251003	16.05	16.196	15.91	16	48800	15.2715	down	down	correct
CRAI.US	CRA International Inc	20251003	198.2	201.54	195.18	195.84	115698	195.2015	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251003	13.16	14.84	13.02	14.83	287475	14.83	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251003	2.26	2.34	2.18	2.27	1344327	2.27	up	up	correct
CRCT.US	Cricut Inc	20251003	6.33	6.375	5.92	5.97	540719	5.8496	down	down	correct
CRDF.US	Cardiff Oncology Inc	20251003	2.12	2.21	2.11	2.19	1357800	2.19	up	down	incorrect
CRDFX.US	CRDFX	20251003	22.63	22.63	22.63	22.63	0	22.0134
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251003	22.63	22.63	22.63	22.63	0	22.18
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251003	1.04	1.07	1.04	1.07	787295	1.07	up	down	incorrect
CRDLX.US	CRDLX	20251003	22.62	22.62	22.62	22.62	0	22.1989
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251003	22.63	22.63	22.63	22.63	0	22.194
CREDX.US	CREDX	20251003	8.39	8.39	8.39	8.39	0	8.0788
CREG.US	China Recycling Energy Corporation	20251003	1.4	1.45	1.3912	1.445	67999	1.445	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251003	9.53	9.53	9.22	9.45	158260	8.7397	down	up	incorrect
CREX.US	Creative Realities Inc	20251003	2.32	2.46	2.27	2.44	68249	2.44	up	down	incorrect
CRIS.US	Curis Inc	20251003	1.63	1.74	1.61	1.65	109532	1.65	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20251003	0.63	0.73	0.63	0.683	8800	0.683	up	up	correct
CRMD.US	CorMedix Inc	20251003	11.13	11.415	11	11.34	2110877	11.34	up	up	correct
CRMT.US	America's Car	20251003	28.81	30.75	28.47	30.59	155108	30.59	up	up	correct
CRNC.US	Cerence Inc	20251003	13.4	13.738	12.5	12.55	2618700	12.55	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251003	2.34	2.435	2.335	2.37	486047	2.37	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251003	41.72	42.01	40.3312	40.86	1386181	40.86	down	down	correct
CRON.US	Cronos Group Inc	20251003	2.6	2.65	2.57	2.58	2577818	2.58	down	down	correct
CROX.US	Crocs Inc	20251003	86.64	86.73	84.85	84.89	1780461	84.89	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251003	73.88	73.95	67.71	67.74	3679342	67.74	down	down	correct
CRSR.US	Corsair Gaming Inc	20251003	8.025	8.34	7.985	8.03	1395592	8.03	up	up	correct
CRTD.US	Creatd Inc	20251003	0.215	0.215	0.2	0.2	3735	4	down	down	correct
CRTO.US	Criteo S.A	20251003	21.43	22.05	21.35	21.55	269567	21.55	up	up	correct
CRUS.US	Cirrus Logic Inc	20251003	126.64	128.65	125.775	127.16	414346	127.16	up	down	incorrect
CRVL.US	CorVel Corporation	20251003	73.11	75.135	73.11	73.83	160505	73.83	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251003	7.04	7.39	6.76	7.19	1345400	7.19	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20251003	499.84	501.87	486.3	489.88	1983500	489.88	down	up	incorrect
CRWS.US	Crown Crafts Inc	20251003	2.95	2.98	2.915	2.98	25409	2.8958	up	up	correct
CSBR.US	Champions Oncology Inc	20251003	6.3101	6.4183	6.27	6.3	14192	6.3	down	down	correct
CSCO.US	Cisco Systems Inc	20251003	67.95	68.58	67.65	67.92	11113200	67.5585	down	down	correct
CSGP.US	CoStar Group Inc	20251003	84.2	85.08	84.11	84.8	2671918	84.8	up	up	correct
CSGS.US	CSG Systems International Inc	20251003	64.4	65.24	63.97	64.87	178853	64.6004	up	up	correct
CSIQ.US	Canadian Solar Inc	20251003	15.645	15.89	14.9	15.2	2154340	15.2	down	up	incorrect
CSPI.US	CSP Inc	20251003	11.75	12.21	11.75	12.01	12600	11.9418	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251003	19.38	19.4399	19.23	19.28	266445	18.727	down	down	correct
CSTE.US	Caesarstone Ltd	20251003	1.5893	1.6553	1.56	1.59	56419	1.59	up	up	correct
CSTL.US	Castle Biosciences Inc	20251003	22.4	23.3768	22.3567	22.72	228512	22.72	up	up	correct
CSWC.US	Capital Southwest Corporation	20251003	22.002	22.1799	21.7901	21.85	464594	20.8451	down	down	correct
CSX.US	CSX Corporation	20251003	35.59	36.06	35.41	36.01	13726800	35.7596	up	up	correct
CTAS.US	Cintas Corporation	20251003	202.88	203.56	201.78	202.61	1566800	201.661	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251003	55.27	55.875	55.11	55.23	44209	54.7431	down	down	correct
CTHR.US	Charles & Colvard Ltd	20251003	0.535	0.6	0.535	0.59	2551	0.59	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251003	3.69	4.03	3.6501	3.97	1307135	3.97	up	up	correct
CTLP.US	Cantaloupe Inc	20251003	10.6	10.63	10.565	10.57	1058406	10.57	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251003	3.26	3.31	3.11	3.3	3789633	3.3	up	up	correct
CTRE.US	CareTrust REIT Inc	20251003	35.5	35.68	35.21	35.49	1843170	35.1681	down	down	correct
CTRM.US	Castor Maritime Inc	20251003	2.16	2.18	2.1272	2.14	36777	2.14	down	down	correct
CTRN.US	Citi Trends Inc	20251003	32.125	32.665	31.535	32.51	109859	32.51	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251003	67	67.81	66.79	67.66	2535141	67.0242	up	up	correct
CTSO.US	Cytosorbents Corporation	20251003	0.988	1.02	0.9513	0.984	101032	0.984	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251003	1.33	1.39	1.3	1.37	377573	1.37	up	up	correct
CUE.US	Cue Biopharma Inc	20251003	0.71	0.733	0.7072	0.7291	142414	0.7291	up	up	correct
CUEN.US	Cuentas Inc	20251003	0.0002	0.0002	0.0002	0.0002	0	0.0002
CULL.US	Cullman Bancorp Inc. Common Stock	20251003	11.51	11.51	11.5	11.5	8600	11.3937	down	down	correct
CURI.US	CuriosityStream Inc	20251003	5.21	5.34	5.02	5.13	431700	4.9237	down	down	correct
CURIW.US	CuriosityStream Inc	20251003	0.0239	0.028	0.018	0.0265	241148	0.0265	up	up	correct
CVAC.US	CureVac N.V	20251003	5.4	5.45	5.4	5.45	531999	5.45	up	up	correct
CVBF.US	CVB Financial Corp	20251003	18.83	19.15	18.83	18.98	820109	18.7861	up	up	correct
CVCO.US	Cavco Industries Inc	20251003	589.26	596.39	568.98	570.43	126492	570.43	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251003	1.76	1.85	1.72	1.82	73991	1.82	up	up	correct
CVGW.US	Calavo Growers Inc	20251003	26.02	26.655	25.91	26.17	192056	25.934	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251003	21.1	21.671	20.77	21.63	121389	21.5077	up	up	correct
CVLT.US	Commvault Systems Inc	20251003	184.3	186.205	176.33	180.3	457809	180.3	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251003	7.94	8.86	7.94	8.71	388271	8.71	up	up	correct
CVV.US	CVD Equipment Corporation	20251003	3.4	3.42	3.2301	3.35	31551	3.35	down	down	correct
CWBC.US	Community West Bancshares	20251003	20.79	20.95	20.71	20.86	54400	20.644	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251003	33.79	34.06	33.445	33.46	56067	33.3273	down	down	correct
CWST.US	Casella Waste Systems Inc	20251003	90.59	92.21	89.8601	91.78	388291	91.78	up	up	correct
CXDO.US	Crexendo Inc	20251003	6.28	6.4986	6.28	6.33	83183	6.33	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20251003	495.1	501.08	490.3	490.39	407869	490.39	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251003	5.88	5.88	5.88	5.88	0	5.88
CYCN.US	Cyclerion Therapeutics Inc	20251003	2.49	2.59	2.4	2.5	59000	2.5	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20251003	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20251003	9.54	9.95	9.54	9.68	473400	9.68	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251003	56.74	58.79	56.2	56.97	2457700	56.97	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251003	19.52	19.85	19.36	19.47	38329	18.9523	down	down	correct
CZR.US	Caesars Entertainment Inc	20251003	27.05	27.505	26.62	27.27	6901300	27.27	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251003	16.08	16.11	15.82	15.88	10841	15.7927	down	down	correct
DAKT.US	Daktronics Inc	20251003	20.3	20.355	19.75	19.92	740483	19.92	down	down	correct
DARE.US	Daré Bioscience Inc	20251003	2.15	2.21	2.14	2.18	112416	2.18	up	down	incorrect
DATS.US	DatChat Inc. Common Stock	20251003	2.81	3.1	2.66	2.74	280353	2.74	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251003	7.54	8.28	7.47	7.95	3241654	7.95	up	up	correct
DBGI.US	Digital Brands Group Inc	20251003	7.66	8.39	7.66	8.02	112400	8.02	up	up	correct
DBVT.US	DBV Technologies S.A	20251003	13.48	14.44	12.48	12.9	288789	12.9	down	down	correct
DBX.US	Dropbox Inc	20251003	29.72	30.24	29.39	29.41	2461201	29.41	down	down	correct
DCBO.US	Docebo Inc	20251003	27.63	27.9793	27.4197	27.44	47385	27.44	down	down	correct
DCGO.US	DocGo Inc	20251003	1.29	1.3	1.26	1.27	840773	1.27	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251003	29.88	30.58	29.66	30.26	263700	29.7478	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20251003	19.14	19.48	19.14	19.37	5900	18.6879	up	up	correct
DCTH.US	Delcath Systems Inc	20251003	10.673	11.23	10.673	11.1	626200	11.1	up	up	correct
DDOG.US	Datadog Inc	20251003	152.14	155.235	151.51	151.82	5141646	151.82	down	down	correct
DENN.US	Denny's Corporation	20251003	5.21	5.315	5.15	5.27	496281	5.27	up	up	correct
DFH.US	Dream Finders Homes Inc	20251003	26.26	27.195	26.11	26.42	215181	26.42	up	up	correct
DGICA.US	Donegal Group Inc	20251003	19.285	19.51	19.13	19.31	98545	18.9378	up	up	correct
DGICB.US	Donegal Group Inc	20251003	16.8	16.86	16.6	16.84	2873	16.4951	up	up	correct
DGII.US	Digi International Inc	20251003	36.88	37.475	36.33	36.42	172832	36.42	down	down	correct
DGLY.US	Digital Ally Inc	20251003	2.04	2.04	1.9943	2.03	8093	6.09	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251003	3.34	3.49	3.3	3.42	355439	3.42	up	up	correct
DHC.US	Diversified Healthcare Trust	20251003	4.44	4.5	4.36	4.38	440041	4.3621	down	down	correct
DHCNI.US	DHCNI	20251003	17.15	18.1	16.92	16.92	9600	16.2363	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20251003	18.01	18.5	18.01	18.01	3317	17.2431
DHIL.US	Diamond Hill Investment Group Inc	20251003	141.52	143.51	141.17	142.54	34704	138.052	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251003	2.67	2.68	2.56	2.61	49320	2.61	down	up	incorrect
DIOD.US	Diodes Incorporated	20251003	53.07	53.93	51.98	52.58	490100	52.58	down	down	correct
DJCO.US	Daily Journal Corporation	20251003	463.5	470.43	410.76	412.06	88468	412.06	down	down	correct
DKNG.US	DraftKings Inc	20251003	35.25	36.43	35.12	35.37	22317200	35.37	up	up	correct
DLHC.US	DLH Holdings Corp	20251003	5.61	5.65	5.51	5.51	6831	5.51	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20251003	13.92	14.1	13.6305	14.04	2133042	14.04	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20251003	1.32	1.46	1.315	1.45	141109	1.45	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20251003	3.85	4.14	3.85	4.02	97437	4.02	up	down	incorrect
DLTR.US	Dollar Tree Inc	20251003	90.39	91.03	89.05	89.98	3776175	89.98	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251003	7.06	7.13	6.92	7.07	229505	7.07	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251003	25.25	25.52	25.2	25.36	56940	23.9334	up	up	correct
DMRC.US	Digimarc Corporation	20251003	9.69	10.05	9.65	9.69	104884	9.69
DNLI.US	Denali Therapeutics Inc	20251003	15.31	15.75	15.19	15.42	1423623	15.42	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251003	3.74	3.83	3.66	3.78	4594208	3.78	up	up	correct
DOCU.US	DocuSign Inc	20251003	68.46	70.4	68.46	69.73	3897972	69.73	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251003	13.25	13.6	13.08	13.13	28909	13.13	down	down	correct
DOMO.US	Domo Inc	20251003	15.46	15.68	14.98	15.22	421793	15.22	down	down	correct
DOOO.US	BRP Inc	20251003	66.82	68.05	66.6842	68.02	384204	67.8707	up	up	correct
DORM.US	Dorman Products Inc	20251003	156.65	158.17	155.47	157.15	154875	157.15	up	up	correct
DOX.US	Amdocs Limited	20251003	82.25	82.91	82	82.32	866082	81.7862	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251003	7.44	7.532	7.44	7.44	64100	7.44
DPRO.US	Draganfly Inc. Common Shares	20251003	10.95	12.12	9.65	10.29	12257930	10.29	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251003	39.17	39.59	39.098	39.098	1700	29.5066	down	down	correct
DRIO.US	DarioHealth Corp	20251003	17.74	17.74	15.01	16.35	49057	16.35	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251003	4.98	5.02	4.812	4.86	28400	4.86	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251003	15.8	15.85	15.52	15.65	1072329	15.65	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20251003	6.01	6.21	5.8803	6.11	81597	6.11	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20251003	93.255	95.295	93.2339	93.9	361003	93.9	up	up	correct
DSP.US	Viant Technology Inc	20251003	8.42	8.85	8.42	8.69	280173	8.69	up	up	correct
DSWL.US	Deswell Industries Inc	20251003	3.91	4.0638	3.91	3.96	17500	3.8544	up	up	correct
DTIL.US	Precision BioSciences Inc	20251003	5.44	5.45	5.3645	5.44	85956	5.44
DTSS.US	Datasea Inc	20251003	2.05	2.0538	1.95	2	61822	2	down	down	correct
DTST.US	Data Storage Corporation	20251003	4.37	4.4	4.29	4.33	35100	4.33	down	down	correct
DUO.US	Fangdd Network Group Ltd	20251003	3.31	3.378	3.06	3.14	738800	3.14	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251003	315.55	330.33	315.34	322.63	1393100	322.63	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251003	7.7	8.28	7.7	7.91	403016	7.91	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251003	10.15	10.175	10.02	10.1	1240582	10.1	down	down	correct
DWSN.US	Dawson Geophysical Company	20251003	1.82	1.82	1.71	1.78	20000	1.78	down	down	correct
DXCM.US	DexCom Inc	20251003	66.78	67.63	66.37	67.05	4440100	67.05	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251003	1.25	1.3099	1.2	1.23	36028	1.23	down	down	correct
DXPE.US	DXP Enterprises Inc	20251003	127.47	130.97	126.75	126.97	219400	126.97	down	up	incorrect
DXYN.US	The Dixie Group Inc	20251003	0.7485	0.749	0.72	0.7415	39693	0.7415	down	down	correct
DYAI.US	Dyadic International Inc	20251003	1.22	1.28	1.13	1.16	102382	1.16	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251003	12.56	13.11	12.56	13.06	1292603	13.06	up	up	correct
DYNT.US	Dynatronics Corporation	20251003	0.0544	0.09	0.0544	0.06	95104	0.06	up	up	correct
EA.US	Electronic Arts Inc	20251003	200.91	201.25	200.55	200.69	3671700	200.3129	down	down	correct
EBAY.US	eBay Inc	20251003	88.85	92.26	88.74	92.17	7650700	91.5399	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20251003	18.28	18.475	18.2	18.23	1801400	17.9812	down	down	correct
EBET.US	Esports Technologies Inc	20251003	0.001	0.001	0.001	0.001	95075	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251003	16.93	17.19	16.93	16.97	17110	16.7139	up	up	correct
EBON.US	Ebang International Holdings Inc	20251003	5.52	5.85	5.18	5.18	25100	5.18	down	down	correct
ECOR.US	electroCore Inc	20251003	5.21	5.28	4.95	5.01	52700	5.01	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20251003	41.48	42.2	40.58	41.31	485802	41.31	down	up	incorrect
EDAP.US	EDAP TMS S.A	20251003	2.31	2.36	2.22	2.32	31203	2.32	up	up	correct
EDIT.US	Editas Medicine Inc	20251003	3.97	4.05	3.77	3.92	3332967	3.92	down	down	correct
EDRY.US	EuroDry Ltd	20251003	12.33	12.58	12.31	12.31	6200	12.31	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20251003	2.73	2.73	2.49	2.56	51800	2.56	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251003	1.1	1.17	1.08	1.11	6583	1.11	up	up	correct
EDUC.US	Educational Development Corporation	20251003	1.33	1.38	1.3	1.33	24700	1.33
EEFT.US	Euronet Worldwide Inc	20251003	88.07	88.92	87.8	88.03	496598	88.03	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251003	0.46	0.48	0.451	0.4696	16539	7.5136	up	up	correct
EFOI.US	Energy Focus Inc	20251003	2.59	2.69	2.55	2.59	15195	2.59
EFSC.US	Enterprise Financial Services Corp	20251003	57.03	58.22	57	57.5	98962	57.1755	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251003	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251003	9.02	10.0899	8.76	9.92	838425	9.92	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251003	20.23	21.14	20.18	20.96	403900	20.9397	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251003	29.22	29.22	29.1856	29.1856	106	28.9802	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251003	2.5	3	2.43	3	18600	3	up	up	correct
EH.US	EHang Holdings Limited	20251003	19.48	19.92	18.7588	19.09	1496030	19.09	down	down	correct
EHTH.US	eHealth Inc	20251003	4.13	4.548	4.13	4.44	343112	4.44	up	up	correct
EIOAX.US	EIOAX	20251003	8.74	8.74	8.74	8.74	0	8.4612
EIOMX.US	EIOMX	20251003	8.6	8.6	8.6	8.6	0	8.3163
EJH.US	E	20251003	1.05	1.05	1.03	1.035	74531	1.035	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251003	5.44	5.69	5.44	5.6	62363	5.6	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251003	2.8	2.94	2.8	2.84	1013800	2.84	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251003	0	0	0	0	0	0
ELSE.US	Electro	20251003	4.86	4.86	4.75	4.8105	2405	4.8105	down	down	correct
ELTK.US	Eltek Ltd	20251003	11	11.14	11	11.02	8800	11.02	up	up	correct
ELYS.US	Elys Game Technology Corp	20251003	0.0002	0.0002	0.0002	0.0002	8868	0.0002
EM.US	Smart Share Global Limited	20251003	1.35	1.35	1.32	1.33	595836	1.33	down	down	correct
EML.US	The Eastern Company	20251003	22.741	23.2435	22.55	22.83	5633	22.5698	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251003	1.04	1.06	1.03	1.06	137700	1.06	up	up	correct
ENPH.US	Enphase Energy Inc	20251003	37.59	38.68	36.63	36.8	5365500	36.8	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251003	2.39	2.55	2.39	2.54	80600	2.54	up	up	correct
ENSG.US	The Ensign Group Inc	20251003	173.85	176.59	166.51	175.4	335600	175.3355	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251003	10.26	10.7861	10.124	10.33	785076	10.33	up	up	correct
ENTG.US	Entegris Inc	20251003	97	100.13	96.55	98.61	2111946	98.4207	up	up	correct
ENTX.US	Entera Bio Ltd	20251003	1.9	1.93	1.89	1.9	67203	1.9
ENVB.US	Enveric Biosciences Inc	20251003	0.65	0.725	0.65	0.6924	75356	8.3088	up	up	correct
ENVX.US	Enovix Corporation	20251003	11.76	12.19	11.58	11.92	7313800	11.92	up	down	incorrect
EOLS.US	Evolus Inc	20251003	6.25	6.55	6.24	6.5	792963	6.5	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251003	12.47	13.505	12.293	12.6	24711400	12.6	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20251003	2.18	2.84	2.149	2.23	609900	2.23	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20251003	0.2036	0.217	0.1956	0.2061	2748105	0.2061	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20251003	5.04	5.2198	5.02	5.16	263668	5.0952	up	down	incorrect
EQ.US	Equillium Inc	20251003	1.45	1.4837	1.3101	1.33	741499	1.33	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20251003	40.09	40.98	40.07	40.39	52800	40.228	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251003	772.59	780.84	770.8	778.74	391900	769.8567	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251003	2.14	2.645	2.13	2.42	4670000	2.42	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251003	8.35	8.43	8.34	8.42	14977200	8.42	up	up	correct
ERIE.US	Erie Indemnity Company	20251003	314.61	322.5399	314.61	319.16	102648	316.1459	up	up	correct
ERII.US	Energy Recovery Inc	20251003	15.88	16.28	15.75	15.77	466245	15.77	down	down	correct
ESCA.US	Escalade Incorporated	20251003	12.735	13.19	12.59	12.73	29626	12.4422	down	down	correct
ESEA.US	Euroseas Ltd	20251003	58.18	59.1559	56.51	57.78	41601	57.1216	down	down	correct
ESLT.US	Elbit Systems Ltd	20251003	522.15	527.29	511.41	514.99	128623	513.5253	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251003	3.06	3.375	2.97	3.3	18969141	3.3	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251003	101	101.7	100.52	100.89	44918	100.5196	down	down	correct
ESSA.US	ESSA Bancorp Inc	20251003	725	740	705	715	49188000	715	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251003	25.45	25.45	25.271	25.271	2900	25.2614	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251003	42.29	42.665	40.58	41.43	366757	41.43	down	down	correct
ETNB.US	89bio Inc	20251003	14.86	14.88	14.84	14.85	1698324	14.85	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251003	19.8	20.275	19.5	19.93	269681	19.93	up	up	correct
ETSY.US	Etsy Inc	20251003	72.89	76.515	72.31	72.38	7496614	72.38	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251003	10.97	11.095	10.92	11.03	160576	11.03	up	up	correct
EVER.US	EverQuote Inc	20251003	22.2	22.675	22.19	22.27	378495	22.27	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251003	0.014	0.014	0.012	0.013	265300	0.013	down	down	correct
EVGN.US	Evogene Ltd	20251003	1.14	1.18	1.125	1.15	51062	1.15	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251003	4.95	5.18	4.85	4.98	5564173	4.98	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251003	0.215	0.243	0.21	0.242	232600	0.242	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251003	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251003	7.55	7.695	7.31	7.46	2567911	7.46	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251003	0.75	0.7815	0.7091	0.7815	35267	0.7815	up	up	correct
EVOK.US	Evoke Pharma Inc	20251003	4.59	4.94	4.2288	4.5711	41771	4.5711	down	up	incorrect
EVOL.US	Evolving Systems Inc	20251003	0.35	0.35	0.35	0.35	200	0.35
EWBC.US	East West Bancorp Inc	20251003	105.97	106.72	105.14	106.51	798052	105.1408	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251003	3.83	4.005	3.83	3.92	309109	3.92	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251003	15.36	15.84	15.1413	15.65	1328788	15.65	up	up	correct
EXAS.US	Exact Sciences Corporation	20251003	56.215	56.98	55.9	56.72	1625107	56.72	up	down	incorrect
EXC.US	Exelon Corporation	20251003	44.94	45.64	44.89	45.34	4745800	44.5659	up	down	incorrect
EXEL.US	Exelixis Inc	20251003	41.44	41.45	40.05	40.09	2211802	40.09	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251003	1.79	1.83	1.7762	1.8	350570	1.8	up	up	correct
EXLS.US	ExlService Holdings Inc	20251003	43.47	43.71	42.925	43.07	1013102	43.07	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251003	123.07	125.31	123.07	123.52	753800	122.8726	up	up	correct
EXPE.US	Expedia Group Inc	20251003	218.68	223.28	216.05	219.23	1801200	218.3908	up	up	correct
EXPI.US	eXp World Holdings Inc	20251003	10.71	11.11	10.675	10.74	1230842	10.6902	up	up	correct
EXPO.US	Exponent Inc	20251003	68.07	68.35	66.83	67.1	387500	66.5501	down	down	correct
EXTR.US	Extreme Networks Inc	20251003	20.53	20.815	20.22	20.29	1407391	20.29	down	up	incorrect
EYE.US	National Vision Holdings Inc	20251003	29.43	29.56	28.55	28.87	1283278	28.87	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20251003	36.1746	36.1746	36.1746	36.1746	40	35.4351
EYPT.US	EyePoint Pharmaceuticals Inc	20251003	13.65	14.04	13.48	13.73	1111527	13.73	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251003	0.174	0.19	0.164	0.176	384636	4.4	up	up	correct
EZPW.US	EZCORP Inc	20251003	18.18	18.55	18.1	18.18	1013487	18.18
FA.US	First Advantage Corporation Common Stock	20251003	15.3	15.94	15.22	15.76	611055	15.76	up	down	incorrect
FAMI.US	Farmmi Inc	20251003	1.97	2.03	1.85	1.94	29400	1.94	down	up	incorrect
FANG.US	Diamondback Energy Inc	20251003	143.58	147.91	143.58	147.47	2012300	145.5908	up	down	incorrect
FARM.US	Farmer Bros. Co	20251003	1.77	1.84	1.76	1.825	96835	1.825	up	up	correct
FAST.US	Fastenal Company	20251003	48.05	48.44	47.83	47.88	4633100	47.3703	down	up	incorrect
FAT.US	FAT Brands Inc	20251003	1.92	2	1.92	1.99	66481	1.99	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251003	2.5	2.701	2.49	2.605	4800	2.605	up	up	correct
FATBP.US	FAT Brands Inc	20251003	2.11	2.38	2.11	2.3	12300	2.3	up	up	correct
FATE.US	Fate Therapeutics Inc	20251003	1.2	1.2286	1.13	1.21	5499925	1.21	up	up	correct
FB.US	Meta Platforms Inc.	20251003	41.42	41.465	40.98	41.38	25200	40.6261	down	down	correct
FBIO.US	Fortress Biotech Inc	20251003	2.8	2.84	2.69	2.75	1002200	2.75	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251003	7.6	7.6	7.31	7.38	8700	7.38	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251003	49.98	50.71	49.8	50.22	26758	49.6413	up	up	correct
FBNC.US	First Bancorp	20251003	52.16	52.77	51.9909	52.31	257892	52.0762	up	up	correct
FBRT.US	PE	20251003	21.13	21.4	21.13	21.4	11810	20.9432	up	up	correct
FBRX.US	Forte Biosciences Inc	20251003	13.41	15.49	13.41	15.49	65235	15.49	up	up	correct
FCAP.US	First Capital Inc	20251003	48.25	48.25	46.59	46.59	7605	46.348	down	down	correct
FCBC.US	First Community Bankshares Inc	20251003	34.39	34.695	33.91	34.15	34978	32.5711	down	down	correct
FCCO.US	First Community Corporation	20251003	27.34	27.95	27.34	27.43	27721	27.1243	up	up	correct
FCEL.US	FuelCell Energy Inc	20251003	8.98	10.66	8.96	10.21	9548200	10.21	up	up	correct
FCFS.US	FirstCash Inc	20251003	149.17	153.55	148	151.79	365787	151.0408	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251003	1742.6801	1770.41	1740.99	1762.6801	189100	1758.8737	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20251003	22.04	22.39	22.04	22.27	11500	21.5988	up	up	correct
FCREX.US	FCREX	20251003	12.01	12.01	12.01	12.01	0	11.6303
FCRIX.US	FCRIX	20251003	12.05	12.05	12.05	12.05	0	11.5745
FCRUX.US	FCRUX	20251003	11.99	11.99	11.99	11.99	0	11.6318
FCUV.US	Focus Universal Inc. Common Stock	20251003	3.5	3.65	3.4	3.405	3670	34.05	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251003	42.85	44.245	42.85	43.63	6223	42.8098	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251003	8.73	8.885	8.47	8.55	410331	8.55	down	down	correct
FDUS.US	Fidus Investment Corporation	20251003	20.55	20.63	20.24	20.37	202294	19.9238	down	down	correct
FECAX.US	FECAX	20251003	22.6	22.6	22.6	22.6	0	21.7663
FEIM.US	Frequency Electronics Inc	20251003	35.82	35.82	34.27	34.91	247655	34.91	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251003	96.42	97.405	96.1085	96.32	224600	95.7956	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251003	0.44	0.648	0.414	0.63	26508900	0.63	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251003	9.7	9.89	9.61	9.88	109893	9.88	up	up	correct
FFBC.US	First Financial Bancorp	20251003	25.59	26.29	25.41	26.07	852531	25.5782	up	up	correct
FFBW.US	FFBW Inc	20251003	14.1	14.1	14.1	14.1	500	14.1
FFIC.US	Flushing Financial Corporation	20251003	13.62	13.92	13.62	13.76	212475	13.5812	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20251003	33.47	33.95	33.385	33.5	482740	33.2985	up	down	incorrect
FFIV.US	F5 Networks Inc	20251003	327.37	330.882	324.84	324.98	236057	324.98	down	down	correct
FFWM.US	First Foundation Inc	20251003	5.64	5.84	5.61	5.79	363600	5.79	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251003	8.24	8.8699	8.24	8.82	47065	8.8024	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20251003	18.36	19.23	18.36	19.23	11600	18.2867	up	down	incorrect
FGEN.US	FibroGen Inc	20251003	11.71	12.06	11.64	11.73	11500	11.73	up	down	incorrect
FGF.US	FG Financial Group Inc	20251003	6	6.1	5.72	5.86	509806	5.86	down	up	incorrect
FGFPP.US	FG Financial Group Inc	20251003	18.56	18.9999	18.56	18.9999	1278	18.9999	up	up	correct
FHB.US	First Hawaiian Inc	20251003	24.54	24.94	24.54	24.61	1017865	24.1035	up	up	correct
FHN.US	PF	20251003	18.47	18.47	18.4	18.425	2555	18.1263	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251003	4.54	4.83	4.54	4.64	140642	4.64	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251003	31.7	32.32	31.7	31.89	554448	31.0499	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20251003	20.37	20.37	18.28	18.44	21648	18.44	down	down	correct
FISI.US	Financial Institutions Inc	20251003	26.88	27.51	26.88	27.09	114977	26.8336	up	up	correct
FISV.US	Fiserv Inc	20251003	126.14	129.85	126.13	127.56	4432000	127.56	up	up	correct
FITB.US	Fifth Third Bancorp	20251003	44.34	44.76	43.975	44.41	2571104	44.0363	up	up	correct
FITBI.US	Fifth Third Bancorp	20251003	25.58	25.64	25.49	25.64	19484	25.1366	up	up	correct
FITBO.US	Fifth Third Bancorp	20251003	20.89	20.99	20.88	20.96	20400	20.6303	up	up	correct
FITBP.US	Fifth Third Bancorp	20251003	24.23	24.48	24.23	24.43	21800	24.0625	up	up	correct
FIVE.US	Five Below Inc	20251003	157.5	157.54	153.16	156.05	1120671	156.05	down	up	incorrect
FIVN.US	Five9 Inc	20251003	23.01	23.52	22.7015	22.8	1934963	22.8	down	up	incorrect
FIZZ.US	National Beverage Corp	20251003	37.71	38	37.19	37.69	191655	37.69	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20251003	4.48	4.5	4.4	4.5	12200	4.4653	up	up	correct
FLEX.US	Flex Ltd	20251003	58.58	58.67	55.85	56.13	4324567	56.13	down	down	correct
FLGC.US	Flora Growth Corp	20251003	18.96	19.73	17.25	18.97	43670	18.97	up	up	correct
FLGT.US	Fulgent Genetics Inc	20251003	22.92	23.255	22.63	22.78	159500	22.78	down	down	correct
FLL.US	Full House Resorts Inc	20251003	3.1	3.165	3	3.01	149783	3.01	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251003	13.15	14.22	13	13.79	8837900	13.79	up	up	correct
FLNT.US	Fluent Inc	20251003	2.21	2.28	2.19	2.28	30458	2.28	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251003	3.91	4.06	3.66	3.73	438700	3.73	down	down	correct
FLWS.US	1	20251003	4.57	4.6981	4.51	4.58	384120	4.58	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251003	25.69	25.72	25.66	25.675	1800	24.8361	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251003	45.17	45.8	44.99	45.2	18752	44.9785	up	up	correct
FLYW.US	Flywire Corporation	20251003	13.64	13.75	13.5	13.55	1153620	13.55	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251003	24.61	25.43	24.61	25.3	19913	24.8438	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20251003	37.2	37.75	37.2	37.48	36387	37.0129	up	up	correct
FMNB.US	Farmers National Banc Corp	20251003	14.15	14.41	14.15	14.27	72265	13.9273	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251003	12.03	12.13	12	12.13	8000	12.13	up	up	correct
FNKO.US	Funko Inc	20251003	3.15	3.345	3.15	3.27	916539	3.27	up	up	correct
FNLC.US	The First Bancorp Inc	20251003	25.66	26.15	25.66	25.87	21933	25.1577	up	up	correct
FNWB.US	First Northwest Bancorp	20251003	7.8	7.94	7.76	7.9	34053	7.9	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251003	32.97	33	31.65	31.77	12100	31.6706	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251003	8.25	8.585	8.11	8.2	6600235	8.2	down	down	correct
FONR.US	FONAR Corporation	20251003	16.11	16.24	16.03	16.08	5100	16.08	down	down	correct
FORA.US	Forian Inc	20251003	2.34	2.34	2.2	2.22	24375	2.22	down	down	correct
FORD.US	Forward Industries Inc	20251003	24.51	24.89	22.3	22.53	494410	22.53	down	down	correct
FORM.US	FormFactor Inc	20251003	39.46	40.165	39.225	39.69	867479	39.69	up	up	correct
FORR.US	Forrester Research Inc	20251003	9.27	9.535	9.27	9.48	43996	9.48	up	up	correct
FOSL.US	Fossil Group Inc	20251003	2.59	2.67	2.56	2.59	196704	2.59
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251003	18.42	18.75	18.12	18.32	8500	17.8488	down	up	incorrect
FOX.US	Fox Corporation	20251003	55.74	56.41	55.68	55.75	1497100	55.452	up	down	incorrect
FOXA.US	Fox Corporation	20251003	62.06	62.61	61.76	61.96	1977600	61.6575	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251003	25.4	26.015	24.94	25.6	491098	25.6	up	up	correct
FPAY.US	FlexShopper Inc	20251003	0.339	0.3575	0.3124	0.3349	3520296	0.3349	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20251003	45.86	45.86	45.14	45.43	14300	44.7912	down	down	correct
FRBA.US	First Bank	20251003	15.84	16.31	15.73	15.93	51102	15.7858	up	up	correct
FRHC.US	Freedom Holding Corp	20251003	172.06	173	168.22	170.81	146700	170.81	down	down	correct
FRME.US	First Merchants Corporation	20251003	37.59	38.35	37.4173	37.98	443650	37.2651	up	down	incorrect
FROG.US	JFrog Ltd	20251003	48.61	49.385	47.92	48.07	874600	48.07	down	up	incorrect
FROPX.US	FROPX	20251003	17.09	17.09	17.09	17.09	0	16.043
FRPH.US	FRP Holdings Inc	20251003	24.21	24.48	24.15	24.2	46597	24.2	down	down	correct
FRPT.US	Freshpet Inc	20251003	53.63	54.225	52.51	53.5	1206194	53.5	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251003	11.58	11.6932	11.29	11.32	3743740	11.32	down	up	incorrect
FRST.US	Primis Financial Corp	20251003	10.37	10.6	10.37	10.51	55786	10.3381	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20251003	2.11	2.23	2.11	2.23	6632	6.69	up	down	incorrect
FSBC.US	Five Star Bancorp	20251003	31.96	32.45	31.855	32.07	21394	31.6882	up	down	incorrect
FSBW.US	FS Bancorp Inc	20251003	40.105	40.74	39.51	40.04	11496	39.4773	down	down	correct
FSEA.US	First Seacoast Bancorp	20251003	11.48	11.48	11.48	11.48	0	11.48
FSFG.US	First Savings Financial Group Inc	20251003	30.87	31.83	30.87	31.44	39979	31.2875	up	up	correct
FSLR.US	First Solar Inc	20251003	232.25	235.87	226.72	230.13	2191298	230.13	down	down	correct
FSTR.US	L.B. Foster Company	20251003	26.29	26.935	26.29	26.58	17658	26.58	up	down	incorrect
FSV.US	FirstService Corporation	20251003	188.54	190.105	187.85	188.72	77075	188.3871	up	down	incorrect
FTCI.US	FTC Solar Inc	20251003	7.52	7.8	7.52	7.53	44600	7.53	up	up	correct
FTDR.US	Frontdoor Inc	20251003	68.42	69.36	68.385	68.72	371053	68.72	up	up	correct
FTEK.US	Fuel Tech Inc	20251003	2.95	3.18	2.91	2.98	368033	2.98	up	up	correct
FTFT.US	Future FinTech Group Inc	20251003	2.21	2.28	2.14	2.19	15675	8.76	down	down	correct
FTHM.US	Fathom Holdings Inc	20251003	1.9	1.915	1.76	1.8	269946	1.8	down	down	correct
FTNT.US	Fortinet Inc	20251003	86.8	87.24	85.54	85.79	4247437	85.79	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251003	9.65	9.7	9.16	9.22	328200	9.22	down	down	correct
FULT.US	Fulton Financial Corporation	20251003	18.23	18.585	18.23	18.35	1271812	18.173	up	up	correct
FULTP.US	Fulton Financial Corporation	20251003	20.07	20.09	19.99	20.08	5000	19.7445	up	up	correct
FUNC.US	First United Corporation	20251003	36.63	36.65	36	36.13	14611	35.6184	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251003	8.37	8.47	8.3	8.41	13700	8.2297	up	up	correct
FUSB.US	First US Bancshares Inc	20251003	12.3	12.3	12.175	12.175	529	12.1154	down	down	correct
FUTU.US	Futu Holdings Limited	20251003	169	171.05	164.65	169.98	2325426	169.98	up	up	correct
FVCB.US	FVCBankcorp Inc	20251003	12.8	12.925	12.62	12.68	27904	12.5699	down	down	correct
FWONA.US	Formula One Group	20251003	95.38	97.84	95.34	96.38	150800	96.38	up	up	correct
FWONK.US	Formula One Group	20251003	104.42	106.513	104.05	104.83	1367300	104.83	up	up	correct
FWRD.US	Forward Air Corporation	20251003	24.04	24.9	23.39	23.43	1220205	23.43	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251003	16.03	16.36	15.82	16.26	2321532	16.26	up	up	correct
FXNC.US	First National Corporation	20251003	23.025	23.025	22.31	22.41	11736	22.1158	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251003	37.31	37.52	37.31	37.42	1870667	37.42	up	up	correct
GABC.US	German American Bancorp Inc	20251003	38.97	39.85	38.94	39.13	93322	38.5709	up	up	correct
GAIA.US	Gaia Inc	20251003	5.54	5.76	5.54	5.75	25043	5.75	up	up	correct
GAIN.US	Gladstone Investment Corporation	20251003	13.93	14	13.87	13.95	130800	13.5527	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251003	25.16	25.35	25.16	25.2399	1441	24.9262	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251003	23.89	23.89	23.89	23.89	0	23.5844
GALT.US	Galectin Therapeutics Inc	20251003	4.35	4.45	4.21	4.33	213300	4.33	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251003	8.16	8.355	8.1332	8.31	483003	8.31	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20251003	0.77	0.85	0.764	0.841	7010200	0.841	up	up	correct
GANX.US	Gain Therapeutics Inc	20251003	1.87	1.9296	1.8	1.92	644971	1.92	up	up	correct
GASS.US	StealthGas Inc	20251003	6.53	6.585	6.45	6.49	102168	6.49	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251003	47.57	48.47	47.57	48.19	2930300	47.4942	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251003	13.8	13.885	13.7	13.83	1898862	13.4507	up	up	correct
GBIO.US	Generation Bio Co	20251003	6.15	6.38	6.12	6.34	36334	6.34	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251003	29.05	29.82	28.91	29.81	3100	29.4347	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20251003	17.05	17.05	17.05	17.05	0	17.05
GBRGW.US	Goldenbridge Acquisition Limited	20251003	0.0462	0.0463	0.046	0.046	9849	0.046	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251003	21.98	22.63	21.65	22.04	15796	21.8474	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251003	11.84	12.02	11.82	11.98	1411900	11.7263	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20251003	0.4599	0.63	0.4599	0.51	504003	0.51	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251003	22.71	22.71	22.71	22.71	0	22.4133
GDEN.US	Golden Entertainment Inc	20251003	23.9	24.07	23.62	23.66	248342	23.4461	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251003	35	37.5	29.23	35.01	56621	35.01	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20251003	0.0497	0.0497	0.0321	0.044	69335	0.044	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251003	4.5	4.73	4.4707	4.53	4414033	4.53	up	up	correct
GDS.US	GDS Holdings Limited	20251003	40.95	41.27	39.09	39.63	2797306	39.63	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251003	8.34	8.649	8.2606	8.44	1242951	8.44	up	up	correct
GECC.US	Great Elm Capital Corporation	20251003	8.95	9.38	8.8	8.84	344254	8.4163	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251003	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251003	2.42	2.48	2.36	2.42	10700	2.42
GENC.US	Gencor Industries Inc	20251003	14.2	14.51	14.2	14.23	14400	14.23	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251003	20.33	21.265	19.33	19.61	191010	19.61	down	up	incorrect
GERN.US	Geron Corporation	20251003	1.4	1.48	1.34	1.35	11070520	1.35	down	up	incorrect
GEVO.US	Gevo Inc	20251003	2.06	2.19	2.05	2.14	8179776	2.14	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251003	1.19	1.225	1.16	1.18	706000	1.18	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251003	0.1743	0.1877	0.169	0.1876	7522	0.1876	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251003	35.495	36.55	35.29	35.81	3140660	35.81	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251003	27.67	28.8	27.28	28.69	2817300	28.3033	up	up	correct
GH.US	Guardant Health Inc	20251003	61.91	63.61	61.1339	62.84	1825940	62.84	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251003	13.38	13.61	12.8	13.1	528064	13.1	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20251003	7.65	7.6699	7.46	7.46	49611	7.46	down	down	correct
GIGGU.US	GigCapital4 Inc	20251003	10.71	11.1	10.71	11.1	500	11.1	up	up	correct
GIGGW.US	GigCapital4 Inc	20251003	0.4	0.5232	0.36	0.49	1829554	0.49	up	up	correct
GIGM.US	GigaMedia Limited	20251003	1.66	1.72	1.65	1.68	4372	1.68	up	up	correct
GIII.US	G	20251003	26.9	27.755	26.8365	27.49	344462	27.4025	up	up	correct
GILD.US	Gilead Sciences Inc	20251003	110.74	113.59	109.66	112.69	8089076	111.9506	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251003	13.66	13.88	13.4	13.47	930900	13.47	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251003	1.31	1.78	1.24	1.64	14844450	1.64	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251003	0.0649	0.109	0.0588	0.0981	29444	0.0981	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251003	24.5	24.5	24.5	24.5	0	24.1807
GLAD.US	Gladstone Capital Corporation	20251003	21.87	21.9	21.26	21.36	227230	20.5635	down	down	correct
GLBE.US	Global	20251003	36.76	36.93	35.35	35.365	3264995	35.365	down	down	correct
GLBS.US	Globus Maritime Limited	20251003	1.05	1.09	1.04	1.07	37600	1.07	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251003	4.71	4.71	4.71	4.71	606	4.71
GLDD.US	Great Lakes Dredge & Dock Corporation	20251003	11.92	12.12	11.88	11.96	280824	11.96	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251003	1.6	1.629	1.5404	1.57	64515	1.57	down	down	correct
GLNG.US	Golar LNG Limited	20251003	39.53	39.69	38.83	39.3	1218147	39.0439	down	down	correct
GLPG.US	Galapagos NV	20251003	37.02	37.78	36.63	37.62	604080	37.62	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251003	46.59	47.05	46.47	46.87	1593266	46.0152	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20251003	12.48	12.69	12.46	12.58	154549	12.58	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251003	24.04	24.04	24.04	24.04	0	23.7266
GLSI.US	Greenwich LifeSciences Inc	20251003	10.68	11.127	10.655	10.91	46800	10.91	up	down	incorrect
GLTO.US	Galecto Inc	20251003	3.94	4.07	3.7558	3.79	738000	3.79	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251003	7.67	7.86	7.59	7.74	586602	7.74	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251003	0.39	0.39	0.33	0.33	2700	0.33	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251003	0.054	0.054	0.054	0.054	600	0.054
GNFT.US	Genfit SA	20251003	4.026	4.0784	4.02	4.0784	3097	4.0784	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251003	4.06	4.08	3.94	3.99	38800	3.99	down	down	correct
GNPX.US	Genprex Inc	20251003	0.2184	0.2184	0.177	0.1919	101538	9.595	down	up	incorrect
GNSS.US	Genasys Inc	20251003	2.38	2.45	2.34	2.41	309117	2.41	up	down	incorrect
GNTX.US	Gentex Corporation	20251003	27.86	27.93	27.365	27.58	2296909	27.3211	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251003	16.19	16.59	16.07	16.47	2404800	16.47	up	down	incorrect
GOCO.US	GoHealth Inc	20251003	4.78	4.89	4.69	4.72	53059	4.72	down	down	correct
GOGO.US	Gogo Inc	20251003	8.64	8.75	8.53	8.73	1362228	8.73	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251003	12.2	12.31	12.105	12.16	356907	11.6325	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251003	22.2	22.259	22.13	22.259	2100	21.5911	up	up	correct
GOOG.US	Alphabet Inc	20251003	245.23	247.118	242.47	246.45	19941400	246.2893	up	up	correct
GOOGL.US	Alphabet Inc	20251003	244.49	246.3	241.655	245.35	30249561	245.1896	up	up	correct
GOSS.US	Gossamer Bio Inc	20251003	2.51	2.635	2.51	2.57	2797500	2.57	up	up	correct
GOVX.US	GeoVax Labs Inc	20251003	0.58	0.585	0.563	0.58	42688	14.5
GP.US	GreenPower Motor Company Inc	20251003	3.09	3.26	3.09	3.16	43600	3.16	up	up	correct
GPRE.US	Green Plains Inc	20251003	9.37	9.87	9.2644	9.65	1584045	9.65	up	up	correct
GPRO.US	GoPro Inc	20251003	2.2	2.51	2.175	2.26	13940146	2.26	up	up	correct
GRBK.US	Green Brick Partners Inc	20251003	76.55	77.93	76.55	77.37	273100	77.37	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251003	2.07	2.18	1.89	1.92	718200	1.92	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251003	10.22	10.73	10.22	10.72	17800	10.0309	up	down	incorrect
GRFS.US	Grifols S.A	20251003	10.1	10.16	9.93	9.95	672131	9.95	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251003	25.13	25.13	25.13	25.13	0	24.8021
GRIN.US	Grindrod Shipping Holdings Ltd	20251003	27.88	27.88	27.8	27.8	4600	27.7693	down	down	correct
GRMN.US	Garmin Ltd	20251003	257.74	258.51	256.15	257.06	617600	255.9624	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251003	1.61	1.8	1.57	1.63	98089	1.63	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251003	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251003	2.73	2.76	2.7179	2.73	52497	2.69
GRPN.US	Groupon Inc	20251003	22.66	23.73	22.42	22.96	1430900	22.96	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251003	0.0188	0.022	0.018	0.0191	32577	0.0191	up	up	correct
GRVY.US	Gravity Co. Ltd	20251003	62.75	63.2104	61.5	62	13731	62	down	down	correct
GRWG.US	GrowGeneration Corp	20251003	1.76	1.8265	1.75	1.79	362968	1.79	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251003	61.85	62	60.86	61.23	26962	60.8095	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251003	72.25	73.43	72.12	72.2	430578	72.2	down	down	correct
GSIT.US	GSI Technology Inc	20251003	4.19	4.97	4.05	4.91	806051	4.91	up	up	correct
GSM.US	Ferroglobe PLC	20251003	4.6	5.0965	4.526	5.04	2799552	5.0249	up	up	correct
GSRDX.US	GSRDX	20251003	7.49	7.49	7.49	7.49	0	7.339
GSREX.US	GSREX	20251003	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20251003	7.96	7.96	7.96	7.96	0	7.804
GSRJX.US	GSRJX	20251003	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20251003	7.66	7.66	7.66	7.66	0	7.5088
GT.US	The Goodyear Tire & Rubber Company	20251003	7.54	7.99	7.54	7.72	11809500	7.72	up	up	correct
GTBP.US	GT Biopharma Inc	20251003	0.65	0.658	0.62	0.639	320900	0.639	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251003	1.37	1.4	1.326	1.345	74000	1.345	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251003	1.65	1.65	1.6018	1.64	7882	1.64	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20251003	46.54	47.415	46.12	46.91	4125000	46.91	up	down	incorrect
GTX.US	Garrett Motion Inc	20251003	13.93	13.96	13.425	13.47	1988700	13.3521	down	down	correct
GURE.US	Gulf Resources Inc	20251003	0.629	0.697	0.6	0.631	19000	6.31	up	up	correct
GWRS.US	Global Water Resources Inc	20251003	10	10.202	9.995	10.04	32950	9.9074	up	up	correct
GYRO.US	Gyrodyne LLC	20251003	10	10.3	9.89	10.3	2000	10.3	up	up	correct
HAFC.US	Hanmi Financial Corporation	20251003	24.65	25.05	24.65	24.76	132371	24.2667	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251003	1.56	1.61	1.555	1.56	973796	1.56
HALL.US	Hallmark Financial Services Inc	20251003	0.05	0.05	0.05	0.05	102	0.05
HALO.US	Halozyme Therapeutics Inc	20251003	71.75	71.84	68.04	68.98	2656700	68.98	down	down	correct
HAS.US	Hasbro Inc	20251003	75.33	76.25	75.04	75.89	1238000	74.6765	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251003	17.12	17.32	17.08	17.21	26767811	17.0597	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251003	23.43	23.63	23.43	23.5	5300	22.7786	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251003	18.65	18.69	18.55	18.6	23828	18.2972	down	down	correct
HBCP.US	Home Bancorp Inc	20251003	54.568	55.12	54.03	54.5	14686	53.9157	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251003	0.4599	0.465	0.442	0.449	491100	0.449	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251003	15.87	16.13	15.84	15.88	306407	15.7302	up	up	correct
HBT.US	HBT Financial Inc	20251003	24.83	25.22	24.59	24.96	18700	24.5522	up	down	incorrect
HCAT.US	Health Catalyst Inc	20251003	2.81	3.055	2.81	2.96	453070	2.96	up	up	correct
HCKT.US	The Hackett Group Inc	20251003	18.99	19.49	18.97	19.08	155888	18.9652	up	up	correct
HCM.US	HUTCHMED (China) Limited	20251003	16.15	16.28	15.98	16.09	68458	16.09	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251003	16.62	16.7	16.255	16.3	525461	16.3	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251003	2.8	3.22	2.53	2.67	41270	160.2	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251003	3.85	4.1335	3.85	4.04	113869	4.04	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20251003	9.54	9.655	9.3	9.45	267676	9.45	down	up	incorrect
HELE.US	Helen of Troy Limited	20251003	25.62	26.8128	25.62	26.44	678253	26.44	up	up	correct
HEPS.US	D	20251003	2.73	2.7452	2.7	2.74	143724	2.74	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251003	13.9	13.9	13.9	13.9	343	13.6695
HFFG.US	HF Foods Group Inc	20251003	2.72	2.8343	2.64	2.74	102053	2.74	up	up	correct
HFWA.US	Heritage Financial Corporation	20251003	24.12	24.535	24.1	24.34	159592	23.8579	up	up	correct
HGBL.US	Heritage Global Inc	20251003	1.62	1.64	1.58	1.6	132700	1.6	down	down	correct
HIFS.US	Hingham Institution for Savings	20251003	271.65	280.68	269.76	279.41	78641	277.447	up	up	correct
HIHO.US	Highway Holdings Limited	20251003	1.66	1.7	1.66	1.6959	11129	1.6959	up	up	correct
HIMX.US	Himax Technologies Inc	20251003	8.74	8.875	8.57	8.63	614194	8.63	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251003	3.6	3.66	3.525	3.57	351997	3.57	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251003	4.42	4.69	4.35	4.45	64554922	4.45	up	up	correct
HLIT.US	Harmonic Inc	20251003	10.6	10.845	10.6	10.69	878557	10.69	up	up	correct
HLMN.US	Hillman Solutions Corp	20251003	9.16	9.305	9.12	9.21	788040	9.21	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20251003	127.94	128.42	125.71	127.6	866740	127.0847	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251003	10.42	10.795	9.8321	10.7	12534	10.3976	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251003	24.795	24.795	24.795	24.795	0	24.4927
HNRG.US	Hallador Energy Company	20251003	18.82	19.96	18.71	19.28	527146	19.28	up	down	incorrect
HNST.US	The Honest Company Inc	20251003	3.68	3.775	3.66	3.67	3171879	3.67	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251003	10.455	10.53	9.9518	9.97	32574	9.8626	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251003	0.578	0.59	0.525	0.57	13100	0.57	down	down	correct
HOLX.US	Hologic Inc	20251003	67.92	69.13	67.5543	68.22	1158395	68.22	up	down	incorrect
HON.US	Honeywell International Inc	20251003	198.8501	199.8398	196.4373	197.0311	4590417	194.8904	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251003	13.74	13.81	13.62	13.63	763489	13.63	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251003	146.82	150.21	145.23	148.67	34531700	148.67	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251003	0.92	0.93	0.9	0.929	16700	0.929	up	up	correct
HOPE.US	Hope Bancorp Inc	20251003	10.71	10.88	10.71	10.78	629383	10.5178	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251003	1.57	1.625	1.53	1.58	512500	1.58	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20251003	1.92	2.1	1.9045	2.05	1037086	2.05	up	up	correct
HPK.US	HighPeak Energy Inc	20251003	7.05	7.25	6.976	7.21	291400	7.167	up	up	correct
HQI.US	HireQuest Inc	20251003	9.28	9.65	9.28	9.34	3600	9.2278	up	up	correct
HQY.US	HealthEquity Inc	20251003	90.11	91.54	88.38	88.59	1015770	88.59	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251003	26.82	27.43	26.72	27.28	725200	27.28	up	up	correct
HROW.US	Harrow Health Inc	20251003	47.23	47.51	44.94	45.43	1235100	45.43	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20251003	25.61	25.65	25.58	25.65	16900	25.65	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251003	1.3	1.37	1.2904	1.32	2156236	1.32	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20251003	6.26	6.328	6.189	6.21	433115	5.7035	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251003	17	17.125	15.4	16.24	575300	16.24	down	up	incorrect
HSIC.US	Henry Schein Inc	20251003	66.03	67.35	66.03	67.03	917845	67.03	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20251003	48.71	49.4	48.38	48.68	102365	48.5559	down	down	correct
HST.US	Host Hotels & Resorts Inc	20251003	17.12	17.25	16.86	16.91	5870800	16.5864	down	down	correct
HSTM.US	HealthStream Inc	20251003	27.51	27.94	27.31	27.36	141826	27.3253	down	down	correct
HTBK.US	Heritage Commerce Corp	20251003	9.8	9.975	9.8	9.86	255356	9.6473	up	up	correct
HTHT.US	Huazhu Group Limited	20251003	38.94	39.025	38.18	38.5	2400818	38.5	down	down	correct
HTLD.US	Heartland Express Inc	20251003	8.37	8.77	8.37	8.73	673469	8.7111	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251003	4.46	5.249	4.41	4.81	409500	4.81	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251003	0.0212	0.0295	0.0212	0.0265	86977	0.0265	up	up	correct
HUBG.US	Hub Group Inc	20251003	34.26	35.035	33.95	34.16	634859	34.0523	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251003	1.45	1.47	1.43	1.47	23273	1.47	up	up	correct
HUIZ.US	Huize Holding Limited	20251003	3.49	3.9	3.49	3.86	79800	3.86	up	up	correct
HUMA.US	Humacyte Inc	20251003	1.81	2.22	1.79	2.1	9254186	2.1	up	up	correct
HUMAW.US	Humacyte Inc	20251003	0.29	0.3799	0.265	0.3225	30324	0.3225	up	up	correct
HURC.US	Hurco Companies Inc	20251003	18.11	18.5752	17.935	18.14	10242	18.14	up	up	correct
HURN.US	Huron Consulting Group Inc	20251003	147.81	150.64	147.81	150.32	212760	150.32	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251003	39.75	41.64	38.9013	40.1	7170615	40.1	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251003	30.37	30.4	30.16	30.37	4106	30.1907
HWC.US	Hancock Whitney Corporation	20251003	62.37	63.03	62.34	62.5	773800	61.5887	up	up	correct
HWCPZ.US	HWCPZ	20251003	24.36	24.55	24.36	24.49	3200	23.6931	up	up	correct
HWKN.US	Hawkins Inc	20251003	182.64	185.5	181.95	182.88	101809	182.3673	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251003	11.332	11.35	11.279	11.35	59100	11.35	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251003	3.13	3.14	2.95	3.01	40200	3.01	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251003	6.25	6.55	6.22	6.24	657500	6.24	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20251003	0.003	0.0031	0.002	0.002	790116	0.002	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251003	13.83	14.87	13.83	14.8	1068205	14.8	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251003	10.18	10.2	10.18	10.2	3770273	10.2	up	up	correct
IBCP.US	Independent Bank Corporation	20251003	30.6	31.08	30.6	30.87	111898	30.7993	up	up	correct
IBEX.US	IBEX Limited	20251003	39.56	39.8	37.2598	37.92	147150	37.92	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251003	71.77	71.78	69.54	70.36	3740600	70.198	down	up	incorrect
IBOC.US	International Bancshares Corporation	20251003	68.23	69.145	68.23	68.67	173798	67.9776	up	down	incorrect
IBRX.US	ImmunityBio Inc	20251003	2.535	2.75	2.475	2.54	15352100	2.54	up	down	incorrect
ICCC.US	ImmuCell Corporation	20251003	6.65	6.65	6.31	6.31	13934	6.31	down	down	correct
ICCM.US	Icecure Medical	20251003	0.9901	1.4	0.9261	0.964	17612770	0.964	down	down	correct
ICFI.US	ICF International Inc	20251003	94.16	95.66	94.01	94.145	155080	93.9906	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251003	20.6	21.135	20.5	20.68	911160	20.68	up	up	correct
ICLR.US	ICON Public Limited Company	20251003	192	197.05	192	193.89	756989	193.89	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251003	2.85	3.005	2.79	2.99	88700	2.8528	up	up	correct
ICUI.US	ICU Medical Inc	20251003	120.91	125	120.91	122.07	194739	122.07	up	down	incorrect
IDCC.US	InterDigital Inc	20251003	357.36	361.56	337.495	339.1	1657209	337.6494	down	up	incorrect
IDN.US	Intellicheck Inc	20251003	5.16	5.2999	5.122	5.23	84459	5.23	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251003	637.01	642.25	627.97	631.19	338549	631.19	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251003	27.25	28.41	27.24	27.64	1310700	27.64	up	up	correct
IEP.US	Icahn Enterprises L.P	20251003	8.38	8.43	8.32	8.36	637200	7.8823	down	down	correct
IESC.US	IES Holdings Inc	20251003	390.5	393.34	381.77	383.02	142310	383.02	down	down	correct
IFBD.US	Infobird Co. Ltd	20251003	1.0596	1.0994	1	1.03	39422	1.03	down	down	correct
IFMK.US	iFresh Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251003	1.39	1.63	1.39	1.58	604282	1.58	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20251003	23.66	23.85	23.33	23.45	46376	23.4031	down	down	correct
IHRT.US	iHeartMedia Inc	20251003	2.75	2.94	2.72	2.85	762353	2.85	up	up	correct
III.US	Information Services Group Inc	20251003	5.7	5.8099	5.7	5.77	159982	5.725	up	up	correct
IIIV.US	i3 Verticals Inc	20251003	32.49	33.35	32.49	33.04	117576	33.04	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251003	1.18	1.2308	1.17	1.2	197745	1.2	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251003	0.33	0.336	0.33	0.336	900	0.336	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20251003	1.65	1.7	1.57	1.66	75327	1.66	up	up	correct
ILMN.US	Illumina Inc	20251003	100.35	102.84	99.49	102.12	1679700	102.12	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251003	5.6	5.75	5.55	5.59	198246	5.4941	down	down	correct
IMAB.US	I	20251003	4.34	4.51	4.26	4.32	1980456	4.32	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251003	10.2	10.2	10.2	10.2	3100	10.2
IMCC.US	IM Cannabis Corp	20251003	2.02	2.02	1.9	1.99	50267	1.99	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20251003	34.99	35.5	34.0859	34.21	401802	34.21	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20251003	70.26	72.36	70.035	72.32	97551	71.9826	up	up	correct
IMMP.US	Immutep Limited	20251003	1.86	1.9	1.845	1.86	117191	1.86
IMMR.US	Immersion Corporation	20251003	7.35	7.48	7.01	7.04	599106	6.9143	down	up	incorrect
IMNM.US	Immunome Inc	20251003	11.63	12.55	11.549	12.38	1916800	12.38	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251003	20.24	20.5	19.92	20.15	9790	20.15	down	down	correct
IMRA.US	IMARA Inc	20251003	36.15	36.5805	36.07	36.17	10917	26.934	up	up	correct
IMRN.US	Immuron Limited	20251003	2.16	2.167	2.05	2.15	135308	2.15	down	down	correct
IMRX.US	Immuneering Corporation	20251003	6.6	6.95	6.02	6.05	3545421	6.05	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251003	1.11	1.17	1.11	1.12	27200	1.12	up	up	correct
IMTX.US	Immatics N.V	20251003	8.72	9.42	8.59	9.4	1397686	9.4	up	up	correct
IMUX.US	Immunic Inc	20251003	0.953	0.99	0.934	0.978	1706600	0.978	up	up	correct
IMVT.US	Immunovant Inc	20251003	16.89	17.09	16.69	16.9	1428900	16.9	up	up	correct
IMXI.US	International Money Express Inc	20251003	14.03	14.28	14.03	14.05	407281	14.05	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251003	2.29	2.468	2.29	2.39	45000	2.39	up	up	correct
INBK.US	First Internet Bancorp	20251003	22.25	22.5999	21.95	22.4	28957	22.3337	up	up	correct
INBKZ.US	INBKZ	20251003	24.9	24.9	24.749	24.9	5300	23.8724
INBX.US	Inhibrx Inc	20251003	35.51	37.531	35.41	35.65	112300	35.65	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251003	1.62	1.62	1.5834	1.62	48219	1.62
INCY.US	Incyte Corporation	20251003	85.91	86.98	85.18	86.85	1303859	86.85	up	up	correct
INDB.US	Independent Bank Corp	20251003	69.38	70.56	68.89	69.45	350927	68.9086	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251003	4.27	4.4	4.23	4.28	3177500	4.28	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251003	3.57	3.82	3.217	3.27	184200	3.27	down	down	correct
INGN.US	Inogen Inc	20251003	8.6	8.775	8.56	8.65	118935	8.65	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251003	14.87	15.424	14.56	15.015	31400	15.015	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251003	2.22	2.29	2.22	2.29	55011	2.29	up	up	correct
INMB.US	INmune Bio Inc	20251003	2.1	2.16	2.0798	2.08	443925	2.08	down	down	correct
INMD.US	InMode Ltd	20251003	15.49	15.61	14.98	15.15	1002305	15.15	down	down	correct
INNV.US	InnovAge Holding Corp	20251003	5.06	5.06	4.87	5.01	10219	5.01	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251003	2.48	2.54	2.38	2.43	778500	2.43	down	down	correct
INOD.US	Innodata Inc	20251003	89.5	89.95	84.041	84.135	1906065	84.135	down	down	correct
INOV.US	Inovalon Holdings Inc	20251003	33.485	33.485	33.458	33.458	200	33.458	down	down	correct
INSE.US	Inspired Entertainment Inc	20251003	9.32	9.53	9.255	9.5	81100	9.5	up	up	correct
INSG.US	Inseego Corp	20251003	16.7	17.7	16.63	17.28	410800	17.28	up	up	correct
INSM.US	Insmed Incorporated	20251003	153	158.19	151.77	157.16	3486451	157.16	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251003	40.06	40.425	39.2	39.33	691100	39.33	down	down	correct
INTC.US	Intel Corporation	20251003	37.95	38.08	36.45	36.83	125359297	36.83	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251003	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251003	18.84	20.66	18.84	19.98	3300	19.98	up	up	correct
INTU.US	Intuit Inc	20251003	677.06	688.365	677.06	679.94	1293991	677.4519	up	up	correct
INTZ.US	Intrusion Inc	20251003	1.82	1.87	1.77	1.85	220184	1.85	up	up	correct
INVA.US	Innoviva Inc	20251003	17.7	17.785	17.18	17.48	1070826	17.48	down	down	correct
INVE.US	Identiv Inc	20251003	3.55	3.66	3.5	3.58	26125	3.58	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251003	2.19	2.37	2.13	2.31	21267230	2.31	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20251003	0.0785	0.0877	0.0775	0.0796	78530	0.0796	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251003	0.467	0.5	0.44	0.482	5573318	0.482	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251003	68.33	69.25	67.6401	69.15	2579755	69.15	up	up	correct
IOSP.US	Innospec Inc	20251003	78.63	80.11	78.3501	78.78	275457	77.8311	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251003	2.26	2.35	2.25	2.34	8740800	2.34	up	up	correct
IPAR.US	Inter Parfums Inc	20251003	94.11	95.22	94.11	94.5	272161	93.6021	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251003	3.98	3.98	3.52	3.63	160783	3.63	down	down	correct
IPGP.US	IPG Photonics Corporation	20251003	82.01	84.72	81.095	84.66	321995	84.66	up	up	correct
IPHA.US	Innate Pharma S.A	20251003	2.05	2.0953	2.0442	2.055	13786	2.055	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251003	0.4848	0.515	0.484	0.5133	748808	0.5133	up	down	incorrect
IPW.US	iPower Inc.	20251003	0.55	0.5524	0.5131	0.5377	5849	16.131	down	up	incorrect
IPWR.US	Ideal Power Inc	20251003	5.33	5.57	5.329	5.42	30000	5.42	up	down	incorrect
IQ.US	iQIYI Inc	20251003	2.49	2.49	2.41	2.47	19100160	2.47	down	down	correct
IRBT.US	iRobot Corporation	20251003	4.06	4.62	3.96	4.22	4249450	4.22	up	down	incorrect
IRDM.US	Iridium Communications Inc	20251003	18.67	18.8599	18.38	18.76	1642643	18.6098	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251003	47.54	52.185	46.67	50.46	40830100	50.46	up	up	correct
IRIX.US	IRIDEX Corporation	20251003	1.14	1.225	1.14	1.2001	62738	1.2001	up	up	correct
IRMD.US	IRadimed Corporation	20251003	70.82	73.365	70.82	71.24	30650	70.5931	up	up	correct
IROQ.US	IF Bancorp Inc	20251003	25.75	25.75	25.75	25.75	468	25.75
IRTC.US	iRhythm Technologies Inc	20251003	173.69	177.53	173.69	175.61	261284	175.61	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251003	1.63	1.7299	1.41	1.55	2769618	1.55	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251003	1.24	1.25	1.11	1.14	1030100	1.14	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251003	443.845	456.59	443.49	452.35	2197723	452.35	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20251003	12.5	12.56	11.95	12.06	238473	12.06	down	up	incorrect
ISTR.US	Investar Holding Corporation	20251003	22.73	23.06	22.73	22.83	25884	22.7366	up	down	incorrect
ITIC.US	Investors Title Company	20251003	276.525	279.52	273.66	273.96	55974	264.9429	down	up	incorrect
ITRI.US	Itron Inc	20251003	123.68	126.02	123.395	125.44	482297	125.44	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251003	0.67	0.7	0.665	0.671	683700	0.671	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20251003	35.74	36.2248	35.52	35.91	93865	35.4961	up	up	correct
IVA.US	Inventiva S.A	20251003	6.34	6.5469	6.26	6.53	113125	6.53	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251003	3.88	4	3.82	3.85	72964	3.85	down	down	correct
JACK.US	Jack in the Box Inc	20251003	19.57	19.97	18.475	19.94	1322388	19.94	up	up	correct
JAGX.US	Jaguar Health Inc	20251003	2.21	2.24	2.16	2.19	58700	2.19	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251003	18.56	18.92	18.56	18.9	91719	18.4098	up	up	correct
JAMF.US	Jamf Holding Corp	20251003	10.44	10.68	10.435	10.64	1042453	10.64	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251003	23.32	24.59	23.32	24	824600	24	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251003	138.09	140.39	137.51	139.48	1051400	139.48	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251003	134.53	139.8	134.53	137.95	1212110	137.316	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251003	4.76	4.88	4.68	4.83	20405770	4.83	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251003	64.49	65.705	64.49	64.63	68044	63.7401	up	up	correct
JD.US	JD.com Inc	20251003	36.16	36.23	35.065	35.4	15225000	35.4	down	down	correct
JFIN.US	Jiayin Group Inc	20251003	11.41	11.5474	11.14	11.38	47411	11.38	down	down	correct
JFU.US	9F Inc	20251003	2.531	2.74	2.53	2.6	8043	2.6	up	up	correct
JG.US	Aurora Mobile Limited	20251003	8.19	8.47	8.15	8.44	9251	8.44	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251003	97.06	98.14	96.35	96.8	212361	95.9845	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251003	145.68	147.61	145.32	146.26	1869800	145.2451	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251003	42.64	42.64	40.87	41.76	42276	41.1264	down	up	incorrect
JPM.US	PM	20251003	19.12	19.1599	19.03	19.05	87597	18.5246	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20251003	3.3	3.347	3.29	3.29	38348	3.1877	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251003	5.57	5.66	5.535	5.59	130527	5.5817	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251003	19.94	19.9794	19.85	19.89	14909	19.5129	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251003	2.43	2.528	2.4	2.49	243700	2.49	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251003	0.098	0.098	0.0973	0.0973	200	0.0973	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251003	4.71	4.89	4.68	4.74	31167	4.6169	up	up	correct
JWEL.US	Jowell Global Ltd	20251003	1.72	1.77	1.72	1.76	2100	1.76	up	up	correct
JYNT.US	The Joint Corp	20251003	9.26	9.3422	8.93	9.08	107868	9.08	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251003	0.42	0.44	0.41	0.42	70990	16.8
KALA.US	Kala Pharmaceuticals Inc	20251003	1.51	1.69	1.49	1.54	1641294	1.54	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251003	79.75	80.82	78.16	78.36	77217	77.256	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251003	11.81	11.93	11.6037	11.85	1736725	11.85	up	up	correct
KARO.US	Karooooo Ltd	20251003	57.15	57.9199	56.3	56.69	42760	56.69	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251003	0.5342	0.5589	0.5001	0.524	1451426	0.524	down	down	correct
KBNT.US	Kubient Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251003	15.48	15.58	15.133	15.26	1071600	15.26	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251003	25.7	25.99	25.67	25.84	10325900	25.6278	up	up	correct
KE.US	Kimball Electronics Inc	20251003	30.54	30.64	29.13	29.22	149584	29.22	down	down	correct
KELYA.US	Kelly Services Inc	20251003	12.92	13.22	12.92	13.04	174922	12.8207	up	down	incorrect
KELYB.US	Kelly Services Inc	20251003	13.25	13.25	13.25	13.25	500	13.0787
KEQU.US	Kewaunee Scientific Corporation	20251003	43.13	43.5	42.86	42.86	2346	42.86	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251003	3.56	3.9	3.56	3.9	1917	3.9	up	up	correct
KFRC.US	Kforce Inc	20251003	29.97	30.69	29.82	30.09	132800	29.2685	up	up	correct
KHC.US	The Kraft Heinz Company	20251003	26.07	26.24	25.972	26.06	8737500	25.2293	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251003	18.12	18.88	18.12	18.77	382535	18.77	up	up	correct
KINS.US	Kingstone Companies Inc	20251003	14.79	15.145	14.79	15.05	148848	14.9531	up	up	correct
KLAC.US	KLA Corporation	20251003	1128	1132.41	1099.17	1101.55	953600	1098.2778	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251003	41.13	41.505	40.2	40.34	444038	40.1593	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251003	1.54	1.55	1.4811	1.51	155681	1.51	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251003	1.9001	1.98	1.8962	1.98	97911	1.98	up	up	correct
KMDA.US	Kamada Ltd	20251003	6.82	6.8921	6.7905	6.82	49652	6.82
KNDI.US	Kandi Technologies Group Inc	20251003	1.22	1.3	1.215	1.285	308353	1.285	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251003	37.46	38.6	37.38	38.49	608922	38.49	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251003	442.9	469.93	440.768	466.26	429300	465.7399	up	up	correct
KOD.US	Kodiak Sciences Inc	20251003	13.51	15.67	13.51	15.06	649701	15.06	up	up	correct
KOPN.US	Kopin Corporation	20251003	2.68	2.84	2.61	2.82	5448819	2.82	up	up	correct
KOSS.US	Koss Corporation	20251003	5.24	5.32	5.15	5.19	40500	5.19	down	down	correct
KPLT.US	Katapult Holdings Inc	20251003	11.95	14.58	11.95	13.29	118900	13.29	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251003	0.0077	0.0106	0.006	0.007	203255	0.007	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251003	2.81	2.84	2.67	2.75	36200	2.75	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251003	6.29	6.585	6.19	6.38	47457	6.38	up	up	correct
KRKR.US	36Kr Holdings Inc	20251003	7.3	7.3	7.0402	7.28	3308	7.28	down	down	correct
KRMD.US	Repro Med Systems Inc	20251003	3.8	3.9199	3.8	3.85	43032	3.85	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20251003	13.87	14.075	13.574	13.63	327355	13.63	down	up	incorrect
KRNY.US	Kearny Financial Corp	20251003	6.57	6.71	6.57	6.61	674792	6.409	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20251003	15.61	16.365	15.61	15.94	476047	15.94	up	up	correct
KRT.US	Karat Packaging Inc	20251003	23.79	24.205	23.71	23.87	69600	22.9509	up	up	correct
KRUS.US	Kura Sushi USA Inc	20251003	60.08	62.4226	59.1501	60.01	228169	60.01	down	down	correct
KRYS.US	Krystal Biotech Inc	20251003	182.785	183.58	179.16	183.36	397457	183.36	up	up	correct
KTCC.US	Key Tronic Corporation	20251003	3.41	3.5	3.33	3.42	16708	3.42	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251003	95.685	98.1186	93.86	96.19	3408309	96.19	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251003	0.784	0.81	0.77	0.791	60000	0.791	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251003	0.0195	0.0195	0.0195	0.0195	600	0.0195
KURA.US	Kura Oncology Inc	20251003	9.25	9.745	9.2069	9.57	1753096	9.57	up	up	correct
KVHI.US	KVH Industries Inc	20251003	5.44	5.571	5.44	5.5	18475	5.5	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251003	0.698	0.729	0.685	0.698	5143	20.94
KYMR.US	Kymera Therapeutics Inc	20251003	56.34	59	56.13	57.9	612000	57.9	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251003	6.25	6.67	6.2	6.56	87500	6.56	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251003	3.85	4	3.79	3.92	53832	3.92	up	up	correct
LAKE.US	Lakeland Industries Inc	20251003	14.95	15.43	14.695	15.43	128603	15.4006	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20251003	122.25	124.189	122.11	123.22	540940	121.4778	up	down	incorrect
LAND.US	Gladstone Land Corporation	20251003	9.25	9.345	9.19	9.23	323700	9.0073	down	down	correct
LANDM.US	Gladstone Land Corporation	20251003	24.86	24.94	24.85	24.86	14200	24.5505
LANDO.US	Gladstone Land Corporation	20251003	19.431	19.69	19.431	19.568	5500	18.9527	up	down	incorrect
LARAX.US	LARAX	20251003	8.92	8.92	8.92	8.92	0	8.6521
LARK.US	Landmark Bancorp Inc	20251003	26.54	26.75	26.54	26.7	8925	25.029	up	down	incorrect
LASR.US	nLIGHT Inc	20251003	31.36	32.27	30.64	30.85	706837	30.85	down	up	incorrect
LAUR.US	Laureate Education Inc	20251003	31.19	31.22	29.37	29.49	1605324	29.49	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20251003	2.17	2.58	2.17	2.45	13848400	2.45	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251003	61.58	64.4	61.58	64.23	61788	64.23	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251003	62.09	64.67	62.09	64.53	1317758	64.53	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251003	24.7	24.7	24.39	24.41	5700	23.9738	down	down	correct
LBTYA.US	Liberty Global plc	20251003	11.71	11.875	11.64	11.76	1738284	11.76	up	up	correct
LBTYB.US	Liberty Global plc	20251003	11.55	11.55	11.55	11.55	200	11.55
LBTYK.US	Liberty Global plc	20251003	11.71	11.985	11.71	11.87	688859	11.87	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251003	29.56	29.56	29.21	29.2652	9876	29.235	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20251003	24.14	25.065	23.65	24.77	11207200	24.77	up	up	correct
LCNB.US	LCNB Corp	20251003	14.9	15	14.9	14.99	12494	14.5908	up	up	correct
LCRDX.US	LCRDX	20251003	8.92	8.92	8.92	8.92	0	8.5617
LCRUX.US	LCRUX	20251003	8.92	8.92	8.92	8.92	0	8.6525
LCUT.US	Lifetime Brands Inc	20251003	3.83	3.99	3.83	3.92	18957	3.8226	up	up	correct
LE.US	Lands' End Inc	20251003	15.32	15.425	15.0964	15.2	193777	15.2	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251003	234	241.7799	233.065	236.39	404515	235.6227	up	up	correct
LEDS.US	SemiLEDs Corporation	20251003	2.405	2.5841	2.3841	2.41	26044	2.41	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251003	5.521	5.521	5.32	5.32	6665	5.32	down	down	correct
LEGH.US	Legacy Housing Corporation	20251003	27.01	27.01	24.74	24.9	110577	24.9	down	down	correct
LEGN.US	Legend Biotech Corporation	20251003	32.13	32.34	31.55	32.06	1933200	32.06	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251003	45.91	45.91	45.91	45.91	0	45.3073
LESL.US	Leslie's Inc	20251003	5.61	5.679	4.85	4.92	583600	4.92	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251003	0.888	0.91	0.851	0.879	579500	0.879	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251003	0.0699	0.0699	0.0455	0.0455	9785	0.0455	down	down	correct
LFMD.US	LifeMD Inc	20251003	6.96	7.32	6.92	6.97	1447721	6.97	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251003	23.605	23.834	23.5	23.678	4300	23.1138	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251003	5.39	5.625	5.39	5.51	1199867	5.51	up	up	correct
LFUS.US	Littelfuse Inc	20251003	260.43	263.91	258.475	258.98	106668	257.6151	down	down	correct
LFVN.US	LifeVantage Corporation	20251003	9.57	9.84	9.44	9.48	86000	9.3268	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251003	1.53	1.57	1.45	1.5	20108	19.5	down	down	correct
LGIH.US	LGI Homes Inc	20251003	52.69	54.15	52.32	53.17	312554	53.17	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251003	180.12	183.81	179.21	180.99	145700	180.99	up	up	correct
LGO.US	Largo Resources Ltd	20251003	1.56	1.68	1.56	1.62	881959	1.62	up	up	correct
LGVN.US	Longeveron Inc	20251003	0.79	0.8	0.77	0.788	490000	0.788	down	down	correct
LI.US	Li Auto Inc	20251003	25.39	25.39	24.48	24.8	6371773	24.8	down	down	correct
LIDR.US	Aeye Inc	20251003	2.47	2.62	2.43	2.55	3115623	2.55	up	up	correct
LIDRW.US	AEye Inc	20251003	0.18	0.1958	0.1699	0.18	18086	0.18
LILA.US	Liberty Latin America Ltd	20251003	8.12	8.29	8.12	8.27	137977	8.27	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20251003	8.28	8.45	8.28	8.44	620901	8.44	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20251003	23.02	23.085	22.7	22.7	211974	22.7	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20251003	12.4	12.49	12.25	12.48	197821	12.48	up	up	correct
LINK.US	Interlink Electronics Inc	20251003	13.5	13.9901	12.3101	12.56	243750	8.3733	down	down	correct
LIQT.US	LiqTech International Inc	20251003	2.805	2.88	2.7	2.84	3953	2.84	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20251003	170.88	171.8	159.7	163.81	3197369	163.81	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20251003	4.52	5.36	4.51	4.94	2490300	4.94	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20251003	18.01	18.2	17.75	18.1	6100	18.1	up	up	correct
LIVN.US	LivaNova PLC	20251003	51.56	53.5	51.56	53.37	465458	53.37	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251003	5.53	5.53	4.95	5.32	161392	5.32	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251003	0.168	0.184	0.168	0.183	1500	0.183	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251003	63.28	64.6	60.51	63.88	103900	62.8119	up	up	correct
LKQ.US	LKQ Corporation	20251003	31.285	31.735	31.28	31.36	2060812	31.0422	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251003	86.97	89.48	86.97	87.85	95001	87.6476	up	up	correct
LMB.US	Limbach Holdings Inc	20251003	90.02	91	88.51	89.22	188122	89.22	down	up	incorrect
LMFA.US	LM Funding America Inc	20251003	1.29	1.39	1.25	1.31	1415400	1.31	up	down	incorrect
LMNR.US	Limoneira Company	20251003	14.88	15.3	14.88	15.1	48104	14.9343	up	up	correct
LNSR.US	LENSAR Inc	20251003	12.4	12.6	12.1	12.19	35479	12.19	down	down	correct
LNT.US	Alliant Energy Corporation	20251003	66.3	67.15	66.23	66.8	1782134	65.7662	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20251003	52.69	53.97	52.326	53.83	741400	53.83	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20251003	5.62	5.6599	5.564	5.62	18076	5.3711
LOB.US	Live Oak Bancshares Inc	20251003	34.75	35.27	34.59	34.71	237200	34.6495	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251003	9.39	9.625	9.36	9.42	116013	9.42	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251003	7.99	7.99	7.75	7.95	46400	7.95	down	down	correct
LOGI.US	Logitech International S.A	20251003	113.26	114.12	112.43	112.97	384485	112.97	down	down	correct
LOOP.US	Loop Industries Inc	20251003	1.62	1.66	1.5882	1.63	117276	1.63	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251003	218.38	219.2514	216.11	217.24	235248	217.24	down	down	correct
LOVE.US	The Lovesac Company	20251003	16.62	16.83	16.44	16.74	597591	16.74	up	down	incorrect
LPCN.US	Lipocine Inc	20251003	3.15	3.44	3.1	3.35	172093	3.35	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251003	315.41	317.48	312.08	314.73	1122569	314.4793	down	down	correct
LPRO.US	Open Lending Corporation	20251003	2.09	2.15	2.025	2.1	789670	2.1	up	up	correct
LPSN.US	LivePerson Inc	20251003	0.52	0.5267	0.5	0.5102	540426	7.653	down	down	correct
LPTH.US	LightPath Technologies Inc	20251003	8.12	8.3	7.67	7.77	1366403	7.77	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251003	0.721	0.7969	0.461	0.5335	7003702	0.5335	down	down	correct
LQDA.US	Liquidia Corporation	20251003	21.98	22.62	21.91	22.43	1676315	22.43	up	up	correct
LQDT.US	Liquidity Services Inc	20251003	27.26	27.8765	27.19	27.52	172833	27.52	up	up	correct
LRCX.US	Lam Research Corporation	20251003	145.82	147.91	144.6	145.81	8970300	145.3961	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20251003	4.28	4.88	4.28	4.87	5730290	4.87	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251003	12.94	12.98	12.93	12.96	6083	12.7999	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251003	73.28	73.85	72.45	72.71	1245992	72.71	down	up	incorrect
LSTR.US	Landstar System Inc	20251003	121.19	124.41	120.01	122.63	385434	120.2763	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251003	15.22	15.22	15.22	15.22	0	14.4966
LTBR.US	Lightbridge Corporation	20251003	21.43	23	20.61	21.21	2972600	21.21	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251003	14.17	14.17	14.17	14.17	0	14.0992
LTCH.US	Latch Inc	20251003	0.1	0.14	0.075	0.075	193400	0.075	down	up	incorrect
LTIFX.US	LTIFX	20251003	15.43	15.43	15.43	15.43	0	15.353
LTRN.US	Lantern Pharma Inc	20251003	4.04	4.18	3.8907	4.11	233848	4.11	up	up	correct
LTRX.US	Lantronix Inc	20251003	5.385	5.45	5.13	5.25	655665	5.25	down	down	correct
LTRYW.US	Lottery Com	20251003	0.0137	0.0138	0.0127	0.0128	160398	0.0128	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251003	1.04	1.065	1.02	1.04	2097898	1.04
LULU.US	Lululemon Athletica Inc	20251003	178.11	179.11	175.52	175.59	3017900	175.59	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251003	1.1	1.1	1.1	1.1	16600	1.1
LUNG.US	Pulmonx Corporation	20251003	1.68	1.94	1.68	1.84	577127	1.84	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251003	5	5.1014	4.9618	5.065	16227	5.065	up	up	correct
LVO.US	LiveOne Inc	20251003	4.32	4.43	4.17	4.29	202850	4.29	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251003	1.56	1.61	1.56	1.6	91422	1.6	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20251003	25.75	25.895	25.39	25.45	71841	25.45	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20251003	4.36	4.995	4.36	4.7	3281594	4.7	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251003	5.75	5.79	5.22	5.24	5488690	5.24	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251003	2.98	2.99	2.68	2.85	1184800	2.85	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251003	1.4	1.46	1.38	1.41	2268456	1.41	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251003	15.85	17.76	15.85	17.75	58156	17.75	up	up	correct
LYFT.US	Lyft Inc	20251003	22.575	22.65	21.83	21.99	18927760	21.99	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251003	6.5881	7	6.5512	7	11465	7	up	up	correct
LYTS.US	LSI Industries Inc	20251003	23.52	23.62	22.85	23.12	167101	23.005	down	down	correct
LZ.US	LegalZoom.com Inc	20251003	10.225	10.4	10.145	10.24	1711041	10.24	up	down	incorrect
MANH.US	Manhattan Associates Inc	20251003	201.22	204.1	200.84	201.4	301555	201.4	up	up	correct
MAPS.US	WM Technology Inc	20251003	1.19	1.22	1.15	1.18	956734	1.18	down	up	incorrect
MAPSW.US	WM Technology Inc	20251003	0.026	0.026	0.0177	0.0202	128296	0.0202	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251003	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251003	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251003	265.98	268.95	264.96	267.57	2617900	266.4244	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251003	19.03	19.61	18.45	18.82	60740800	18.82	down	down	correct
MARK.US	Remark Holdings Inc	20251003	0.0051	0.0051	0.0051	0.0051	3254	0.0051
MARPS.US	Marine Petroleum Trust	20251003	4.61	4.61	4.28	4.28	28500	4.1367	down	down	correct
MASI.US	Masimo Corporation	20251003	146.17	148.98	145.77	147.29	545261	147.29	up	up	correct
MASS.US	908 Devices Inc	20251003	8.77	9.08	8.7501	9.07	431767	9.07	up	up	correct
MAT.US	Mattel Inc	20251003	17.32	18.25	17.3	18.06	6406200	18.06	up	up	correct
MATW.US	Matthews International Corporation	20251003	25.14	25.3	24.7	24.73	275735	24.2433	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251003	3.68	3.85	3.57	3.6	144224	3.6	down	down	correct
MBCN.US	Middlefield Banc Corp	20251003	30.0757	30.0818	29.74	30.08	8057	29.7189	up	up	correct
MBIN.US	Merchants Bancorp	20251003	32.17	32.85	32.02	32.17	111674	32.0812
MBINN.US	Merchants Bancorp	20251003	21.35	21.35	20.81	21.34	2900	20.9184	down	down	correct
MBIO.US	Mustang Bio Inc	20251003	1.58	1.64	1.56	1.58	64195	1.58
MBOT.US	Microbot Medical Inc	20251003	3.17	3.21	3	3.07	3509100	3.07	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251003	0.49	0.499	0.415	0.4617	162735	11.5425	down	up	incorrect
MBUU.US	Malibu Boats Inc	20251003	32.3	33.1799	32.13	32.36	168540	32.36	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20251003	44.86	45.23	44.671	44.89	49675	44.1965	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251003	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251003	27.51	27.8	27.34	27.53	23300	27.0384	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251003	21.65	22.1599	21.33	21.53	103995	21.53	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251003	66.39	69	66.35	66.54	6368300	65.5592	up	up	correct
MCHX.US	Marchex Inc	20251003	1.7	1.8486	1.7	1.81	66283	1.81	up	up	correct
MCRB.US	Seres Therapeutics Inc	20251003	21.35	22	19.135	20.59	264800	20.59	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251003	105.34	105.74	103.415	103.7	61308	103.0552	down	down	correct
MDB.US	MongoDB Inc	20251003	328.75	329.46	316.62	321.21	1113100	321.21	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251003	446.23	453.5766	442.74	443.01	219954	443.01	down	down	correct
MDIA.US	MediaCo Holding Inc	20251003	1.2699	1.2851	1.24	1.26	28093	1.26	down	down	correct
MDLZ.US	Mondelez International Inc	20251003	61.66	63.38	61.52	62.67	6205900	62.0983	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20251003	13.15	13.15	13.15	13.15	1542	13.0126
MDRX.US	Allscripts Healthcare Solutions Inc	20251003	4.7	5.2	4.7	4.7	58300	4.7
MDWD.US	MediWound Ltd	20251003	17.1	17.73	16.95	17.19	59536	17.19	up	up	correct
MDXG.US	MiMedx Group Inc	20251003	6.73	7.22	6.71	7.21	1322800	7.21	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251003	4.8	4.942	4.72	4.81	153300	4.81	up	up	correct
MEDP.US	Medpace Holdings Inc	20251003	535.35	540.544	527.21	532.49	292587	532.49	down	down	correct
MELI.US	MercadoLibre Inc	20251003	2241.005	2249.5	2160	2172.75	617597	2172.75	down	up	incorrect
MEOH.US	Methanex Corporation	20251003	39.31	39.43	38.35	38.54	509818	38.357	down	down	correct
MERC.US	Mercer International Inc	20251003	2.78	2.84	2.7525	2.82	239900	2.82	up	up	correct
MESA.US	Mesa Air Group Inc	20251003	1.28	1.28	1.25	1.26	6685	18.9	down	down	correct
MESO.US	Mesoblast Limited	20251003	18.23	18.98	18.11	18.41	487493	18.41	up	up	correct
METC.US	Ramaco Resources Inc	20251003	36.11	37.88	35.6	37.75	3509115	37.75	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251003	21.22	30.27	19.8	29.41	673400	29.41	up	up	correct
MFIN.US	Medallion Financial Corp	20251003	9.81	10.11	9.81	9.98	23887	9.8594	up	up	correct
MGEE.US	MGE Energy Inc	20251003	81.57	83.375	81.57	82.68	138134	81.7317	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251003	20.24	20.9799	19.8	20.68	42691	20.2689	up	down	incorrect
MGNI.US	Magnite Inc	20251003	20.18	20.79	20.05	20.3	2564200	20.3	up	up	correct
MGNX.US	MacroGenics Inc	20251003	1.72	1.83	1.71	1.78	735511	1.78	up	up	correct
MGPI.US	MGP Ingredients Inc	20251003	24.69	25.175	24.58	24.62	189723	24.5057	down	up	incorrect
MGRC.US	McGrath RentCorp	20251003	115.53	117.2	114.74	115.28	185008	114.3047	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20251003	8.47	8.68	8.34	8.45	306154	8.45	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251003	17.16	17.275	17.15	17.25	1810	17.0727	up	up	correct
MIDD.US	The Middleby Corporation	20251003	137.89	140.28	137.61	138.6	570680	138.6	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251003	0.85	0.85	0.72	0.7721	138003	15.442	down	down	correct
MIND.US	MIND Technology Inc	20251003	8.19	8.54	8.15	8.47	153102	8.47	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251003	71.78	73.26	71.13	72.95	490363	72.95	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251003	2.23	2.29	2.1	2.11	1885900	2.11	down	down	correct
MITK.US	Mitek Systems Inc	20251003	9.8	9.895	9.6525	9.7	203941	9.7	down	down	correct
MKSI.US	MKS Instruments Inc	20251003	136.62	140.33	136.28	137.86	1330300	137.5167	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251003	16.18	16.571	15.7	15.7	5700	15.328	down	up	incorrect
MKTX.US	MarketAxess Holdings Inc	20251003	169.59	171.98	169	170.5	794770	169.006	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251003	71.33	75.1	70.7201	73.27	119839	73.002	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251003	10.46	10.46	10.42	10.42	354900	10.42	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251003	11.07	11.07	11.07	11.07	0	11.07
MLCO.US	Melco Resorts & Entertainment Limited	20251003	8.93	8.978	8.26	8.43	5610238	8.43	down	down	correct
MLKN.US	MillerKnoll Inc	20251003	17.58	17.86	17.45	17.47	549483	17.1088	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251003	3.12	3.16	3.08	3.08	4902	3.0686	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251003	82.77	84.84	82.65	84.21	452162	84.21	up	up	correct
MMYT.US	MakeMyTrip Limited	20251003	95.48	96.42	94.205	94.45	804422	94.45	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251003	1.12	1.12	1.1	1.11	28780	1.11	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251003	183.37	187.389	180.89	183.57	913000	183.57	up	up	correct
MNKD.US	MannKind Corporation	20251003	5.5	5.9	5.49	5.76	5126900	5.76	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251003	12.34	12.76	12.01	12.56	2337302	12.56	up	up	correct
MNOV.US	MediciNova Inc	20251003	1.24	1.28	1.24	1.28	29901	1.28	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251003	99.94	100.57	94.615	99.39	118000	99.39	down	down	correct
MNRO.US	Monro Inc	20251003	18.57	18.93	18.52	18.53	471852	18.0292	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20251003	20.17	20.59	20.06	20.27	33960	20.07	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20251003	25.021	25.021	24.91	24.91	1700	24.4386	down	up	incorrect
MNST.US	Monster Beverage Corporation	20251003	67.45	67.89	67.13	67.17	3095281	67.17	down	down	correct
MNTK.US	Montauk Renewables Inc	20251003	2.03	2.57	2.03	2.48	874881	2.48	up	up	correct
MNTS.US	Momentus Inc	20251003	1.47	1.58	1.44	1.47	65789	26.25
MNTSW.US	Momentus Inc	20251003	0.0259	0.0367	0.0238	0.0315	166529	0.0315	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20251003	28.47	28.95	28.47	28.76	82388	28.4197	up	up	correct
MOGO.US	Mogo Inc	20251003	1.98	2.04	1.94	1.99	237912	1.99	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251003	3.75	3.75	3.71	3.71	1500	3.71	down	down	correct
MOMO.US	Momo Inc	20251003	7.52	7.58	7.385	7.47	844275	7.47	down	down	correct
MORN.US	Morningstar Inc	20251003	225.37	227.7956	222.705	226.12	515880	225.5997	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251003	0	0	0	0	0	0
MOVE.US	Movano Inc	20251003	0.6393	0.687	0.6393	0.687	20826	6.87	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251003	16.08	16.62	15.98	16.43	131486	16.43	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251003	28.8	29.25	28.8	28.83	143827	28.4283	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251003	940.44	954.805	916.8	918.83	420468	917.2786	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251003	5.11	5.17	5.075	5.11	2659100	5.11
MRAI.US	Marpai Inc. Class A Common Stock	20251003	1.5	1.53	1.33	1.53	45400	1.53	up	up	correct
MRAM.US	Everspin Technologies Inc	20251003	10.69	12.2736	10.5	11.39	1405416	11.39	up	up	correct
MRBK.US	Meridian Corporation	20251003	15.15	15.44	15.12	15.2	33450	14.9673	up	up	correct
MRCC.US	Monroe Capital Corporation	20251003	7.1	7.12	7	7.04	26419	6.845	down	down	correct
MRCY.US	Mercury Systems Inc	20251003	82.74	85.26	82.53	83.5	1014457	83.5	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251003	2.07	2.12	1.97	2.04	1426154	2.04	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251003	0.9	0.9866	0.8973	0.9549	490886	0.9549	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251003	2.01	2.322	1.985	2.05	691740	2.05	up	up	correct
MRNA.US	Moderna Inc	20251003	28.66	28.99	27.915	28.49	8152900	28.49	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251003	8	8.28	8	8.28	75600	8.28	up	up	correct
MRTN.US	Marten Transport Ltd	20251003	10.56	10.83	10.56	10.62	619921	10.5661	up	up	correct
MRUS.US	Merus N.V	20251003	94.11	94.35	94.09	94.29	3951860	94.29	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251003	2.99	3.3	2.9419	3.09	1834928	3.09	up	up	correct
MRVL.US	Marvell Technology Inc	20251003	86.28	87.27	85.0804	86.22	15679210	86.101	down	down	correct
MS.US	PO	20251003	18.61	18.64	18.52	18.52	55745	18.2442	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251003	16.89	17.227	16.77	16.83	82343	16.2668	down	down	correct
MSEX.US	Middlesex Water Company	20251003	52.63	54.14	52.63	53.57	107224	52.8569	up	down	incorrect
MSFT.US	Microsoft Corporation	20251003	517.1	520.49	515	517.35	15112320	515.2076	up	down	incorrect
MSGM.US	Motorsport Games Inc	20251003	2.667	2.705	2.61	2.69	24100	2.69	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251003	350.87	358.54	344.4	351.63	12107900	351.63	up	up	correct
MSVB.US	Mid	20251003	16.8	16.8	16.8	16.8	0	16.8
MTC.US	Mmtec Inc	20251003	0.84	0.87	0.825	0.86	53200	0.86	up	up	correct
MTCH.US	Match Group Inc	20251003	34.59	34.91	34.2	34.32	4345500	34.1191	down	down	correct
MTEX.US	Mannatech Incorporated	20251003	9.36	9.36	8.925	8.925	2657	8.925	down	down	correct
MTLS.US	Materialise NV	20251003	5.79	6.41	5.7098	6.14	523251	6.14	up	up	correct
MTRX.US	Matrix Service Company	20251003	12.87	12.965	12.72	12.8	204634	12.8	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251003	129.12	129.3	126.74	127.41	757820	127.41	down	down	correct
MU.US	Micron Technology Inc	20251003	185.21	191.85	184.92	187.83	29399300	187.7542	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251003	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251003	26.08	26.36	25.945	26.21	25101	25.8877	up	up	correct
MVIS.US	MicroVision Inc	20251003	1.35	1.48	1.35	1.42	11125300	1.42	up	up	correct
MVST.US	Microvast Holdings Inc	20251003	4.52	4.905	4.38	4.56	12865520	4.56	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251003	0.225	0.35	0.2247	0.2475	688273	0.2475	up	up	correct
MXCT.US	MaxCyte Inc.	20251003	1.66	1.75	1.66	1.71	882677	1.71	up	up	correct
MYFW.US	First Western Financial Inc	20251003	22.21	22.77	22.21	22.77	15924	22.77	up	up	correct
MYGN.US	Myriad Genetics Inc	20251003	7.58	8.12	7.58	8.06	1335425	8.06	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251003	1.65	1.75	1.6	1.73	156112	1.73	up	down	incorrect
MYPS.US	Playstudios Inc	20251003	0.94	0.965	0.9323	0.95	175742	0.95	up	down	incorrect
MYPSW.US	MYPSW	20251003	0.02	0.02	0.015	0.015	7800	0.015	down	up	incorrect
MYRG.US	MYR Group Inc	20251003	204.06	205.04	197.59	199.55	261200	199.55	down	up	incorrect
MYSZ.US	My Size Inc	20251003	1.24	1.27	1.23	1.23	104100	1.23	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20251003	2.9	2.92	2.78	2.82	16207	2.82	down	down	correct
NAOV.US	NanoVibronix Inc	20251003	6.39	6.39	6.087	6.14	102700	6.14	down	down	correct
NATH.US	Nathan's Famous Inc	20251003	111.44	113.86	111.44	112.5	47512	111.3666	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251003	15.2	15.64	15.2	15.51	59400	15.51	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251003	0.88	0.92	0.8602	0.8826	263197	0.8826	up	up	correct
NAVI.US	Navient Corporation	20251003	13.19	13.42	13.19	13.29	831700	12.874	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251003	137.3	137.8	135.76	137.03	1216178	137.03	down	down	correct
NBN.US	Northeast Bank	20251003	93.5	96.5	93.45	94.65	74503	94.6311	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251003	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251003	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251003	41.2	42.09	41.2	41.47	169405	40.7439	up	up	correct
NBTX.US	Nanobiotix S.A	20251003	19.95	20.51	19.1104	20.51	65492	20.51	up	up	correct
NCMI.US	National CineMedia Inc	20251003	4.31	4.49	4.3	4.43	343288	4.3961	up	up	correct
NCNA.US	NuCana plc	20251003	4.59	5.05	4.59	4.68	375400	4.68	up	up	correct
NCNO.US	nCino Inc	20251003	25.9	26.38	25.87	26.23	2050200	26.23	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20251003	50.11	50.11	42.05	42.59	39590	42.59	down	down	correct
NCTY.US	The9 Limited	20251003	10.08	10.67	10.02	10.29	83900	10.29	up	up	correct
NDAQ.US	Nasdaq Inc	20251003	87.105	88.1593	87.06	87.61	3626092	87.348	up	up	correct
NDLS.US	Noodles & Company	20251003	0.649	0.6905	0.6103	0.6417	24228	5.1336	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251003	5.56	5.945	5.56	5.75	12700	5.75	up	up	correct
NDSN.US	Nordson Corporation	20251003	232.44	235.02	230.0801	233.45	225075	232.6401	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251003	20.02	20.4709	20.02	20.17	44780	19.9928	up	up	correct
NEGG.US	Newegg Commerce Inc	20251003	45.93	47.6	44.5	46.7	625900	46.7	up	down	incorrect
NEO.US	NeoGenomics Inc	20251003	9	9.17	8.82	9.1	4490500	9.1	up	down	incorrect
NEOG.US	Neogen Corporation	20251003	5.82	6.07	5.815	6.06	7200291	6.06	up	down	incorrect
NEON.US	Neonode Inc	20251003	3.74	3.81	3.65	3.78	578900	3.78	up	down	incorrect
NEPH.US	Nephros Inc	20251003	4.83	4.8493	4.57	4.77	46063	4.77	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20251003	2.08	2.14	2.08	2.1	7100	2.1	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251003	10.24	10.44	10.205	10.29	544900	10.29	up	up	correct
NEWT.US	Newtek Business Services Corp	20251003	11.23	11.45	11.23	11.35	134043	10.9765	up	up	correct
NEXI.US	NexImmune Inc	20251003	0.0001	0.0001	0.0001	0.0001	146	0.0001
NEXT.US	NextDecade Corporation	20251003	6.595	7.17	6.55	7.04	5286676	7.04	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251003	11.6	11.85	11.6	11.7	192466	11.4398	up	up	correct
NFE.US	New Fortress Energy Inc	20251003	2.15	2.5	2.15	2.46	19256820	2.46	up	up	correct
NFLX.US	Netflix Inc	20251003	1165	1168	1143.22	1153.32	31373650	115.332	down	down	correct
NHTC.US	Natural Health Trends Corp	20251003	4.33	4.45	4.31	4.33	8400	3.9953
NICE.US	NICE Ltd	20251003	139	141.1037	137.72	138.2	448415	138.2	down	down	correct
NICHX.US	NICHX	20251003	26.46	26.46	26.46	26.46	0	25.8648
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251003	4.05	4.1	3.8656	3.99	29583	3.99	down	down	correct
NIU.US	Niu Technologies	20251003	4.82	4.85	4.42	4.52	833997	4.52	down	down	correct
NKSH.US	National Bankshares Inc	20251003	29.55	29.55	29.01	29.01	3244	28.2644	down	down	correct
NKTR.US	Nektar Therapeutics	20251003	61	61.4426	57.5	60.55	776800	60.55	down	down	correct
NKTX.US	Nkarta Inc	20251003	2.18	2.205	2.1	2.13	732600	2.13	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20251003	2.13	2.13	1.97	1.995	245707	19.95	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251003	0.02	0.02	0.02	0.02	16800	0.02
NMFC.US	New Mountain Finance Corporation	20251003	9.61	9.67	9.33	9.34	965921	9.028	down	down	correct
NMIH.US	NMI Holdings Inc	20251003	37.26	37.61	36.66	36.72	459113	36.72	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251003	18.26	18.445	18.1	18.18	1064900	18.1468	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20251003	0.93	0.9759	0.9138	0.93	550641	0.93
NNAVW.US	NextNav Inc. Warrant	20251003	5.52	5.6	5.37	5.53	24720	5.53	up	up	correct
NNBR.US	NN Inc	20251003	2	2.023	1.93	1.95	235431	1.95	down	down	correct
NNDM.US	Nano Dimension Ltd	20251003	1.57	1.63	1.565	1.6	7285200	1.6	up	up	correct
NNOX.US	Nano	20251003	3.81	3.955	3.81	3.93	1780158	3.93	up	up	correct
NODK.US	NI Holdings Inc	20251003	13.2	13.3	13.08	13.3	1828	13.3	up	up	correct
NOTV.US	Inotiv Inc	20251003	1.51	1.55	1.405	1.46	493161	1.46	down	down	correct
NOVT.US	Novanta Inc	20251003	103.81	106.245	103.81	104.53	377004	104.53	up	up	correct
NPCE.US	NeuroPace Inc	20251003	10.5	11.14	10.475	10.92	124030	10.92	up	up	correct
NRC.US	National Research Corporation	20251003	12.46	12.8009	12.1	12.21	62161	12.1061	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20251003	10.94	11.33	10.94	11.03	448239	11.03	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20251003	21.26	21.565	21.19	21.36	115069	21.0956	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20251003	9	9.49	8.99	9.38	770400	9.38	up	down	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20251003	3.33	3.3893	3.23	3.27	297877	3.27	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251003	0.145	0.1751	0.145	0.145	54206	0.145
NSIT.US	Insight Enterprises Inc	20251003	112.8	113.74	110.945	111.47	265903	111.47	down	down	correct
NSPR.US	InspireMD Inc	20251003	2.42	2.42	2.38	2.39	57200	2.39	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251003	42.89	43.5	42.52	42.64	269569	42.5014	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251003	9.08	9.08	9	9	3800	9	down	down	correct
NTAP.US	NetApp Inc	20251003	119.89	121.365	118.65	118.72	1265345	118.1435	down	down	correct
NTCT.US	NetScout Systems Inc	20251003	26.5	26.93	26.45	26.55	469601	26.55	up	up	correct
NTES.US	NetEase Inc	20251003	152.42	152.69	150.89	151.57	383800	150.9517	down	down	correct
NTGR.US	NETGEAR Inc	20251003	33.52	33.97	33.05	33.09	340125	33.09	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251003	7.6	7.76	7.52	7.53	15531	7.5119	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251003	20.9	20.9799	19.78	19.96	5784075	19.96	down	up	incorrect
NTNX.US	Nutanix Inc	20251003	77	77.265	75.2772	76.22	2173129	76.22	down	up	incorrect
NTRA.US	Natera Inc	20251003	161.54	167.91	160.59	167.35	1145532	167.35	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251003	7.44	7.45	7.3065	7.43	18956	7.43	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251003	1.9	1.9	1.9	1.9	0	1.9
NTRS.US	Northern Trust Corporation	20251003	133.42	134.35	131.28	132.4	976900	130.8712	down	down	correct
NTRSO.US	Northern Trust Corporation	20251003	20.43	20.538	20.401	20.47	14200	20.1626	up	up	correct
NTWK.US	NetSol Technologies Inc	20251003	4.58	4.9409	4.55	4.76	99951	4.76	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251003	84.35	84.7875	83.52	84.22	479978	84.22	down	down	correct
NUWE.US	Nuwellis Inc	20251003	3.37	3.6	3.37	3.57	127600	3.57	up	up	correct
NVAX.US	Novavax Inc	20251003	9.59	9.75	9.24	9.46	5008000	9.46	down	down	correct
NVCR.US	NovoCure Limited	20251003	14.17	14.69	14.1482	14.66	1198282	14.66	up	up	correct
NVDA.US	NVIDIA Corporation	20251003	189.19	190.36	185.38	187.62	137596891	187.6096	down	down	correct
NVEC.US	NVE Corporation	20251003	66.53	68.77	66.53	68.44	35000	66.4494	up	up	correct
NVFY.US	Nova LifeStyle Inc	20251003	5.46	5.51	5.3	5.37	585721	5.37	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251003	332.77	333.3	319.0788	322.03	657988	322.03	down	down	correct
NVNO.US	enVVeno Medical Corp	20251003	0.96	0.98	0.94	0.968	6251	33.88	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251003	0.0001	0.0001	0.0001	0.0001	187	0.0001
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251003	8.47	8.49	7.5	7.82	34096700	7.82	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20251003	0.28	0.298	0.268	0.283	51668	11.32	up	up	correct
NVVEW.US	Nuvve Holding Corp	20251003	0.0196	0.0197	0.0196	0.0197	1680	0.0197	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251003	12.36	12.575	12.36	12.47	638378	12.0795	up	up	correct
NWE.US	NorthWestern Corporation	20251003	56.97	57.77	56.97	57.73	279367	57.1684	up	up	correct
NWFL.US	Norwood Financial Corp	20251003	25.2557	25.6	25.2557	25.49	50295	24.8938	up	up	correct
NWL.US	Newell Brands Inc	20251003	5.25	5.56	5.25	5.39	6729900	5.2042	up	up	correct
NWPX.US	Northwest Pipe Company	20251003	52.77	53.645	51.91	52.15	29224	52.15	down	down	correct
NWS.US	News Corporation	20251003	32.52	32.67	32.04	32.09	1037100	32.09	down	down	correct
NWSA.US	News Corporation	20251003	28.6	28.855	28.24	28.38	4145935	28.38	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251003	228.4	232.07	227.99	228.89	1537400	227.8723	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20251003	198.91	203.84	198.91	200.94	320307	197.4007	up	up	correct
NXTC.US	NextCure Inc	20251003	5.8	5.85	5.76	5.84	8600	5.84	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251003	22.15	22.25	22.002	22.155	7862	22.155	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20251003	5.03	5.24	4.895	4.95	56127	4.95	down	down	correct
OBLG.US	Oblong Inc	20251003	2.77	2.87	2.62	2.65	82500	2.65	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251003	24.87	25.1	24.63	24.9	19800	24.6011	up	down	incorrect
OCC.US	Optical Cable Corporation	20251003	9.01	9.45	8.5	8.61	115500	8.61	down	down	correct
OCCI.US	OFS Credit Company Inc	20251003	5.56	5.63	5.5	5.54	309300	4.9124	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251003	24.94	25.009	24.93	24.99	3300	24.357	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251003	17.73	18.04	17.71	17.85	209461	17.4653	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20251003	4.1	4.1	4	4	60	855.5556	down	up	incorrect
OCGN.US	Ocugen Inc	20251003	1.8	1.9	1.75	1.77	12148800	1.77	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251003	13.14	13.16	12.87	12.94	706617	12.5591	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20251003	11.4	11.77	11.11	11.41	8120341	11.41	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251003	141.09	145.21	141.09	141.33	1806600	140.8535	up	up	correct
ODP.US	The ODP Corporation	20251003	27.84	27.89	27.81	27.87	1248300	27.87	up	up	correct
OESX.US	Orion Energy Systems Inc	20251003	8.25	8.26	8.1328	8.26	3226	8.26	up	up	correct
OFIX.US	Orthofix Medical Inc	20251003	14.28	14.8818	14.28	14.61	191254	14.61	up	up	correct
OFLX.US	Omega Flex Inc	20251003	30.75	31.21	30.32	30.8	19700	30.4508	up	up	correct
OFS.US	OFS Capital Corporation	20251003	7.74	7.8109	7.62	7.635	42458	7.379	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251003	23.38	23.38	23.38	23.38	0	22.7787
OGI.US	OrganiGram Holdings Inc	20251003	1.87	1.929	1.85	1.88	577700	1.88	up	up	correct
OKTA.US	Okta Inc	20251003	94.83	95.26	93	93.3	2012169	93.3	down	down	correct
OLB.US	The OLB Group Inc	20251003	1.286	1.33	1.28	1.31	64697	1.31	up	up	correct
OLED.US	Universal Display Corporation	20251003	147.54	148.365	143.64	143.78	421814	143.2306	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251003	129.21	132.68	128.5625	131.42	1081046	131.42	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251003	11.14	11.544	11.08	11.1	787800	11.1	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251003	1.3	1.33	1.285	1.3	509687	1.3
OM.US	Outset Medical Inc	20251003	14.17	14.97	14	14.49	117300	14.49	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251003	103.11	103.11	100.635	101.21	61538	93.2742	down	down	correct
OMCL.US	Omnicell Inc	20251003	30.23	31.44	30.115	30.95	332733	30.95	up	up	correct
OMER.US	Omeros Corporation	20251003	4.29	4.59	4.26	4.58	1231641	4.58	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251003	2.05	2.105	1.96	2.01	2224363	2.01	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251003	0.11	0.11	0.085	0.085	33741	0.085	down	up	incorrect
ON.US	ON Semiconductor Corporation	20251003	49.03	49.92	48.82	49.27	5297873	49.27	up	down	incorrect
ONB.US	Old National Bancorp	20251003	21.81	22.34	21.75	22.18	5941300	21.9057	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251003	1.42	1.42	1.36	1.38	904360	1.38	down	down	correct
ONDS.US	Ondas Holdings Inc	20251003	9.51	10.28	9.19	9.91	72854000	9.91	up	up	correct
ONEW.US	OneWater Marine Inc	20251003	16.04	16.5	16.015	16.18	49277	16.18	up	up	correct
OPBK.US	OP Bancorp	20251003	13.825	13.86	13.74	13.79	13609	13.5541	down	down	correct
OPCH.US	Option Care Health Inc	20251003	27.74	27.86	27.32	27.5	1905971	27.5	down	down	correct
OPEN.US	Opendoor Technologies Inc	20251003	8	8.83	7.92	8.11	240458600	8.11	up	up	correct
OPGN.US	OpGen Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251003	4.06	4.3	4.06	4.19	33000	4.19	up	up	correct
OPI.US	Office Properties Income Trust	20251003	0.2567	0.2628	0.235	0.2409	6057542	0.2409	down	down	correct
OPINL.US	Office Properties Income Trust	20251003	3.8	3.94	3.75	3.865	23800	3.865	up	up	correct
OPK.US	OPKO Health Inc	20251003	1.54	1.59	1.54	1.56	1717355	1.56	up	up	correct
OPRA.US	Opera Limited	20251003	18.525	18.6	17.7	17.9	979518	17.4116	down	down	correct
OPRT.US	Oportun Financial Corporation	20251003	5.92	6.02	5.8	5.8	451087	5.8	down	down	correct
OPRX.US	OptimizeRx Corporation	20251003	17.79	18.8496	17.66	18.75	312659	18.75	up	up	correct
ORGN.US	Origin Materials Inc	20251003	0.51	0.5498	0.51	0.53	1310351	0.53	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20251003	0.0132	0.015	0.011	0.015	159867	0.015	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20251003	4.3	4.405	4.27	4.29	985561	4.29	down	down	correct
ORGS.US	Orgenesis Inc	20251003	0.05	0.79	0.05	0.05	2600	0.05
ORIC.US	ORIC Pharmaceuticals Inc	20251003	11.34	11.71	11.284	11.565	904992	11.565	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20251003	104.77	105.36	104.16	104.79	2716000	104.79	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20251003	2.51	2.57	2.39	2.44	134988	2.2747	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251003	33.47	34.12	33.47	33.73	61947	33.2022	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251003	17.1	17.373	17.1	17.26	227613	17.1332	up	up	correct
OSIS.US	OSI Systems Inc	20251003	249.83	255.49	249.695	251.27	118990	251.27	up	up	correct
OSPN.US	OneSpan Inc	20251003	15.72	15.92	15.63	15.78	194357	15.6291	up	up	correct
OSS.US	One Stop Systems Inc	20251003	5.5	5.7199	5.41	5.64	882965	5.64	up	up	correct
OSUR.US	OraSure Technologies Inc	20251003	3.14	3.22	3.14	3.18	281381	3.18	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251003	20.82	21.03	20.735	20.93	563752	20.8778	up	up	correct
OTEX.US	Open Text Corporation	20251003	37.66	38.1	37.43	37.94	1167600	37.2301	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251003	1.08	1.12	1.06	1.06	1705302	1.06	down	down	correct
OTLY.US	Oatly Group AB	20251003	15.55	15.98	15.0601	15.27	59186	15.27	down	down	correct
OTRKP.US	Ontrak Inc	20251003	0.0044	0.0076	0.0044	0.0055	3703	0.0055	up	up	correct
OTTR.US	Otter Tail Corporation	20251003	79.87	80.91	79.3801	79.75	194184	78.7309	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251003	36.23	36.23	35.9	36.115	5500	35.6824	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251003	2	2.01	1.65	1.84	55918352	1.84	down	down	correct
OVLY.US	Oak Valley Bancorp	20251003	27.45	28.5	27.43	27.5	6951	27.1772	up	up	correct
OWSCX.US	OWSCX	20251003	19.38	19.38	19.38	19.38	0	18.9353
OXBR.US	Oxbridge Re Holdings Limited	20251003	1.9	1.96	1.85	1.85	29217	1.85	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20251003	17.24	17.3	17.02	17.03	603100	14.6917	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251003	23.85	23.85	23.81	23.81	700	23.3941	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251003	24.558	24.57	24.54	24.56	3000	23.9182	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251003	1.72	1.75	1.65	1.65	962930	1.5042	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251003	24.08	24.16	24	24	4900	23.3239	down	down	correct
OZK.US	Bank OZK	20251003	50.86	51.44	50.64	51.23	1043667	50.2712	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20251003	17.755	17.85	17.7	17.76	8400	17.16	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20251003	16.96	17.08	16.82	16.82	3953225	16.0956	down	down	correct
PAAS.US	Pan American Silver Corp	20251003	39.5	39.76	38.75	39.07	4571800	38.8191	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251003	1.43	1.53	1.4235	1.49	7340899	1.49	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20251003	18.21	18.25	18.05	18.07	1220336	17.3283	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251003	39.13	39.86	38.09	38.32	308899	38.1285	down	down	correct
PALI.US	Palisade Bio Inc	20251003	1.85	1.86	1.52	1.6	20803900	1.6	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251003	5.09	5.16	5.065	5.09	111314	5.0265
PANW.US	Palo Alto Networks Inc. Common Stock	20251003	210.1	212.0999	206.9001	207.19	4963007	207.19	down	down	correct
PASG.US	Passage Bio Inc	20251003	8.05	8.192	7.93	7.95	44800	7.95	down	down	correct
PATK.US	Patrick Industries Inc	20251003	104.09	106.6	102.75	103.84	370700	103.0339	down	down	correct
PAVM.US	PAVmed Inc	20251003	0.458	0.462	0.4355	0.4355	7476	13.065	down	up	incorrect
PAX.US	Patria Investments Limited	20251003	14.31	14.41	14.19	14.3	353100	14.0043	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251003	6.08	6.225	6.08	6.13	2144480	6.13	up	down	incorrect
PAYS.US	PaySign Inc	20251003	6.32	6.46	6.26	6.34	548403	6.34	up	down	incorrect
PAYX.US	Paychex Inc	20251003	123.46	124.88	122.84	124.61	1970507	122.147	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251003	19.38	19.38	19.38	19.38	0	19.38
PBFS.US	Pioneer Bancorp Inc	20251003	13.06	13.29	13.06	13.11	9497	13.11	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251003	15.23	15.32	15.23	15.3	1124	15.0941	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20251003	0.011	0.011	0.011	0.011	800	0.011
PBPB.US	Potbelly Corporation	20251003	17.05	17.08	17.05	17.08	500951	17.08	up	up	correct
PBYI.US	Puma Biotechnology Inc	20251003	5.24	5.445	5.105	5.13	336659	5.13	down	down	correct
PCAR.US	PACCAR Inc	20251003	99.36	99.66	97.6	98.09	2299100	96.2847	down	down	correct
PCB.US	PCB Bancorp	20251003	20.57	20.86	20.57	20.67	18000	20.2811	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251003	42.61	42.9	42.2	42.46	408600	41.9856	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251003	24.69	25.335	24.62	24.84	418484	24.84	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251003	0.205	0.213	0.201	0.213	75408	5.325	up	up	correct
PCT.US	PureCycle Technologies Inc	20251003	13.43	13.97	13.32	13.59	2167678	13.59	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251003	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251003	3.6	3.71	3.4	3.4	26386	3.4	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251003	155.34	157.4305	153.175	155.65	802625	155.65	up	up	correct
PCVX.US	Vaxcyte Inc	20251003	40.31	43.12	40.31	42.66	2399766	42.66	up	up	correct
PCYO.US	Pure Cycle Corporation	20251003	11.09	11.33	11.06	11.11	28456	11.11	up	up	correct
PDD.US	Pinduoduo Inc	20251003	135.48	135.63	132.58	134.25	7003200	134.25	down	down	correct
PDEX.US	Pro	20251003	33.5	35.75	33.35	34.03	34073	34.03	up	up	correct
PDFS.US	PDF Solutions Inc	20251003	26.31	26.6	25.96	26.11	169187	26.11	down	down	correct
PDLB.US	PDL Community Bancorp	20251003	14.535	14.61	14.5	14.51	28506	14.51	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251003	1.04	1.05	1.01	1.02	633214	1.02	down	down	correct
PDSKX.US	PDSKX	20251003	26.99	26.99	26.99	26.99	0	26.7405
PDSRX.US	PDSRX	20251003	26.79	26.79	26.79	26.79	0	26.5423
PDSYX.US	PDSYX	20251003	27.36	27.36	27.36	27.36	0	27.1107
PEB.US	PH	20251003	17.85	18.37	17.85	18.36	1750	17.997	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251003	30.27	30.27	30.27	30.27	1969	29.7797
PEBO.US	Peoples Bancorp Inc	20251003	29.8	30.17	29.8	29.93	119170	29.1325	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251003	33.81	34.255	33.72	33.75	720434	33.235	down	up	incorrect
PEGA.US	Pegasystems Inc	20251003	57.64	58	55.4	55.46	1304272	55.4321	down	up	incorrect
PENN.US	Penn National Gaming Inc	20251003	19.17	19.43	18.98	19	2416361	19	down	down	correct
PEP.US	PepsiCo Inc	20251003	142.26	143.36	141.86	141.98	5425700	139.3597	down	up	incorrect
PERI.US	Perion Network Ltd	20251003	9.74	9.8	9.55	9.64	168288	9.64	down	down	correct
PESI.US	Perma	20251003	9.7	10.075	9.7	10.05	109209	10.05	up	up	correct
PETS.US	PetMed Express Inc	20251003	2.6	2.64	2.5529	2.62	87738	2.62	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251003	1.35	1.35	1.21	1.28	14420	1.28	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20251003	0.033	0.033	0.033	0.033	99	0.033
PETZ.US	TDH Holdings Inc	20251003	1.13	1.1499	1.1	1.14	24506	1.14	up	up	correct
PFALX.US	PFALX	20251003	7.21	7.21	7.21	7.21	0	6.8561
PFBC.US	Preferred Bank	20251003	89.65	90.86	89.65	90.03	57400	88.5495	up	up	correct
PFFLX.US	PFFLX	20251003	7.21	7.21	7.21	7.21	0	6.8639
PFG.US	Principal Financial Group Inc	20251003	83.62	85	83.54	84.24	1000634	83.4507	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251003	47.8	48.575	47.1201	47.91	30741	46.7858	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251003	8.9	8.99	8.85	8.85	1592000	8.3645	down	down	correct
PFX.US	Phenixfin Corporation	20251003	47.78	47.78	47.78	47.78	368	47.78
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251003	23.681	23.71	23.63	23.71	3300	23.0606	up	up	correct
PGC.US	Peapack	20251003	27.08	27.82	27.08	27.66	83910	27.5659	up	up	correct
PGEN.US	Precigen Inc	20251003	3.38	3.38	3.2	3.25	3743000	3.25	down	down	correct
PGNY.US	Progyny Inc	20251003	20.54	21.01	20.47	20.59	1064400	20.59	up	down	incorrect
PHAR.US	Pharming Group NV	20251003	16.13	16.29	15.75	16.14	10689	16.14	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251003	11.99	12.4	11.94	12.21	1044770	12.21	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251003	2.41	2.45	2.333	2.39	77800	2.39	down	down	correct
PHUN.US	Phunware Inc	20251003	2.8	2.93	2.78	2.81	388000	2.81	up	up	correct
PHVS.US	Pharvaris N.V	20251003	22.71	23.98	22.71	23.39	140020	23.39	up	up	correct
PI.US	Impinj Inc	20251003	185.03	192.6	184.17	185.19	371200	185.19	up	up	correct
PIIVX.US	PIIVX	20251003	43.63	43.63	43.63	43.63	0	43.63
PINC.US	Premier Inc	20251003	27.82	27.92	27.79	27.9	1656193	27.9	up	up	correct
PKBK.US	Parke Bancorp Inc	20251003	21.1	21.295	21.08	21.14	19243	20.988	up	up	correct
PKOH.US	Park	20251003	21.05	21.445	20.82	20.88	9607	20.647	down	down	correct
PLAB.US	Photronics Inc	20251003	24.86	25.02	24.275	24.4	1164932	24.4	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251003	18.25	19.25	18.2131	18.83	1444154	18.83	up	up	correct
PLBC.US	Plumas Bancorp	20251003	43.12	43.16	42.46	42.46	8300	41.8837	down	down	correct
PLBY.US	PLBY Group Inc	20251003	1.5	1.51	1.44	1.46	268819	1.46	down	down	correct
PLCE.US	The Children's Place Inc	20251003	6.42	7.363	6.42	7.18	1013252	7.18	up	up	correct
PLMR.US	Palomar Holdings Inc	20251003	112.78	116.835	112.66	116.57	370500	116.57	up	up	correct
PLPC.US	Preformed Line Products Company	20251003	198.72	203.92	197.471	199.75	68445	199.5521	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251003	1.52	1.54	1.48	1.52	294476	1.52
PLSE.US	Pulse Biosciences Inc	20251003	19.18	20.4	19.11	19.29	505164	19.29	up	up	correct
PLTK.US	Playtika Holding Corp	20251003	3.86	3.94	3.765	3.77	2019800	3.6774	down	down	correct
PLUG.US	Plug Power Inc	20251003	3.22	3.95	3.2	3.81	499502125	3.81	up	up	correct
PLUS.US	ePlus inc	20251003	73.25	73.86	72.915	73.1	162103	72.6676	down	down	correct
PLXS.US	Plexus Corp	20251003	147.64	149.26	145	145.16	208657	145.16	down	down	correct
PMAAX.US	PMAAX	20251003	10.14	10.14	10.14	10.14	0	9.9746
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251003	1.01	1.05	1	1.04	64683	1.04	up	up	correct
PMFLX.US	PMFLX	20251003	10.14	10.14	10.14	10.14	0	9.9548
PMT.US	PC	20251003	19.06	19.2	19.06	19.17	10969	18.3399	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251003	15.3	15.96	15.24	15.24	40433	15.24	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251003	1.4	1.44	1.39	1.44	185898	1.44	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20251003	1.3	1.36	1.3	1.33	148100	1.33	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251003	92.93	93.97	91.7301	93.36	920754	92.6354	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251003	25.14	25.2	25.09	25.2	4365	24.7768	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251003	6.61	6.65	6.55	6.55	453000	6.1254	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251003	158.31	166.99	158.31	163.52	123077	163.52	up	up	correct
PNTG.US	The Pennant Group Inc	20251003	25.76	26.42	25.59	25.86	322342	25.86	up	down	incorrect
POAI.US	Predictive Oncology Inc	20251003	14.14	15.15	13.49	14.325	96740	14.325	up	down	incorrect
PODD.US	Insulet Corporation	20251003	312.24	316.59	308.42	309.115	651689	309.115	down	down	correct
POLA.US	Polar Power Inc	20251003	3.95	4.26	3.78	4.2	35700	4.2	up	up	correct
POOL.US	Pool Corporation	20251003	311.98	313.75	308.91	309.61	319784	308.0549	down	down	correct
POWI.US	Power Integrations Inc	20251003	39.11	39.78	38.57	38.6	619800	38.1895	down	down	correct
POWL.US	Powell Industries Inc	20251003	307.47	310	299.13	304.06	224324	303.6611	down	down	correct
POWW.US	AMMO Inc	20251003	1.46	1.505	1.45	1.47	249236	1.47	up	up	correct
POWWP.US	AMMO Inc	20251003	24.169	24.21	24.169	24.21	1100	23.1444	up	up	correct
PPBT.US	Purple Biotech Ltd	20251003	0.59	0.594	0.571	0.594	14290	5.94	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20251003	40.78	41.45	40.59	40.72	915808	40.72	down	up	incorrect
PPIH.US	Perma	20251003	22.8	23.71	22.29	22.44	136135	22.44	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251003	4.3	4.4399	4.26	4.28	161836	4.28	down	down	correct
PPTA.US	Midas Gold Corp.	20251003	21.56	22.51	21.26	21.84	2447300	21.84	up	up	correct
PRAA.US	PRA Group Inc	20251003	15.04	15.28	14.79	14.85	281424	14.85	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251003	55.78	55.86	53.31	54.38	292300	54.38	down	down	correct
PRCH.US	Porch Group Inc	20251003	17.02	17.45	16.77	17.02	1433092	17.02
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251003	34.86	36.079	34.5	35.97	912200	35.97	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251003	37.15	37.62	36.51	36.6	371700	36.2398	down	down	correct
PRFX.US	PainReform Ltd	20251003	1.38	1.4099	1.3398	1.38	32482	6.9
PRGS.US	Progress Software Corporation	20251003	46.26	47.37	46.02	46.17	1352329	46.17	down	down	correct
PRIM.US	Primoris Services Corporation	20251003	139.89	139.975	136.45	136.86	717195	136.7719	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251003	42.83	42.83	42.83	42.83	0	42.83
PRLD.US	Prelude Therapeutics Incorporated	20251003	1.44	1.53	1.42	1.47	282000	1.47	up	up	correct
PRLVX.US	PRLVX	20251003	42.02	42.02	42.02	42.02	0	42.02
PROF.US	Profound Medical Corp	20251003	5.34	5.8899	5.34	5.675	58789	5.675	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251003	15.81	15.83	15.78	15.83	6004	15.5522	up	up	correct
PRPH.US	ProPhase Labs Inc	20251003	0.55	0.585	0.5401	0.5596	184308	5.596	up	up	correct
PRPL.US	Purple Innovation Inc	20251003	0.9089	0.97	0.9089	0.9533	329152	0.9533	up	up	correct
PRPO.US	Precipio Inc	20251003	20.61	21.23	19.7851	20.78	9126	20.78	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251003	2.27	2.46	2.27	2.45	270973	2.45	up	down	incorrect
PRTA.US	Prothena Corporation plc	20251003	10.02	10.16	9.58	9.92	852906	9.92	down	down	correct
PRTC.US	PureTech Health plc	20251003	19.08	19.08	19.08	19.08	700	19.08
PRTG.US	Portage Biotech Inc	20251003	5.88	5.9	5.625	5.75	33090	5.75	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251003	6.89	7.09	6.89	6.98	294081	6.98	up	up	correct
PRTS.US	CarParts.com Inc	20251003	0.7033	0.7181	0.7	0.7	992816	0.7	down	down	correct
PRVA.US	Privia Health Group Inc	20251003	24.54	25.56	24.05	24.09	1009048	24.09	down	down	correct
PSA.US	PQ	20251003	17.19	17.3	17.19	17.3	3042	17.0339	up	up	correct
PSEC.US	Prospect Capital Corporation	20251003	2.75	2.8	2.75	2.78	2389941	2.5584	up	up	correct
PSHG.US	Performance Shipping Inc	20251003	1.92	1.92	1.86	1.89	61600	1.89	down	down	correct
PSMT.US	PriceSmart Inc	20251003	122.2	123.61	122.17	123.22	212422	122.666	up	up	correct
PSNL.US	Personalis Inc	20251003	6.77	7.4	6.77	7.34	1310889	7.34	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251003	0.68	0.75	0.68	0.73	22456000	0.73	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20251003	0.9	0.94	0.9	0.93	133800	0.93	up	up	correct
PTC.US	PTC Inc	20251003	203.2	204.54	202.57	203	588401	203	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20251003	63.71	67.4	63.29	65.37	2718794	65.37	up	down	incorrect
PTEN.US	Patterson	20251003	5.39	5.64	5.38	5.56	13659000	5.419	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251003	64.59	65.38	64.56	64.83	623633	64.83	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251003	3.26	3.5	3.22	3.29	141935	3.29	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20251003	0.0279	0.0279	0.0279	0.0279	274	0.0279
PTLO.US	Portillo's Inc. Class A Common Stock	20251003	6.54	6.83	6.517	6.75	3296189	6.75	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20251003	11.5	11.85	11.5	11.81	40992	11.81	up	up	correct
PTON.US	Peloton Interactive Inc	20251003	8.75	9.2	8.52	8.58	13395440	8.58	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251003	0.024	0.025	0.023	0.025	143500	0.025	up	up	correct
PUBM.US	PubMatic Inc	20251003	8.27	8.46	8.22	8.44	450435	8.44	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251003	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251003	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251003	4.84	4.87	4.83	4.87	4517	4.87	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20251003	12.43	12.57	12.43	12.49	24105	12.49	up	up	correct
PWP.US	Perella Weinberg Partners	20251003	21.01	21.33	20.755	20.94	722482	20.7936	down	down	correct
PXLW.US	Pixelworks Inc	20251003	14.37	15	12.88	13	216900	13	down	down	correct
PXS.US	Pyxis Tankers Inc	20251003	2.82	2.89	2.82	2.89	17795	2.89	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20251003	0.01	0.1321	0.0086	0.04	2308727	0.04	up	up	correct
PYPD.US	PolyPid Ltd	20251003	3.46	3.57	3.44	3.5	66600	3.5	up	up	correct
PYPL.US	PayPal Holdings Inc	20251003	68.1	69.53	67.75	69.25	12219820	68.8817	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251003	2.28	2.58	2.24	2.57	1077926	2.57	up	up	correct
PZZA.US	Papa John's International Inc	20251003	47.92	48.25	46.88	47.34	670808	46.1893	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251003	168.85	171.75	168.74	169.18	5137900	167.2462	up	up	correct
QCRH.US	QCR Holdings Inc	20251003	75.5	76.335	75.09	75.25	73758	75.1971	down	down	correct
QDEL.US	Quidel Corporation	20251003	32.15	32.8099	29.7	29.98	2094862	29.98	down	down	correct
QFIN.US	360 DigiTech Inc	20251003	30.99	30.99	29.27	29.51	855362	29.51	down	down	correct
QH.US	Quhuo Limited	20251003	8.94	10.85	8.69	9.8	298800	9.8	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251003	2.64	2.652	2.57	2.61	130200	2.61	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251003	5.52	5.665	5.15	5.23	268350	5.23	down	down	correct
QLYS.US	Qualys Inc	20251003	131.47	133.8145	130.995	131.07	336397	131.07	down	down	correct
QMCO.US	Quantum Corporation	20251003	11.59	12.72	11.55	11.76	5414900	11.76	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251003	7.35	7.375	7.14	7.2	8700	7.2	down	up	incorrect
QNST.US	QuinStreet Inc	20251003	15.5	15.785	15.23	15.27	537705	15.27	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251003	27.41	27.61	27.4	27.46	103400	26.9106	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20251003	1.59	1.615	1.51	1.56	39651	1.56	down	down	correct
QRVO.US	Qorvo Inc	20251003	91.43	94.26	91.25	93.48	1680429	93.48	up	up	correct
QSI.US	Quantum	20251003	1.57	1.76	1.56	1.72	19291700	1.72	up	up	correct
QSIAW.US	Quantum	20251003	0.2991	0.315	0.28	0.3083	56422	0.3083	up	up	correct
QTRX.US	Quanterix Corporation	20251003	5.74	6.29	5.71	6.08	702149	6.08	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251003	21.75	25.84	20.9102	24.62	118439602	24.62	up	up	correct
QUIK.US	QuickLogic Corporation	20251003	6.05	6.3605	6.01	6.1	267474	6.1	up	up	correct
QURE.US	uniQure N.V	20251003	54.84	57.57	54.5	54.92	2823272	54.92	up	up	correct
RAIL.US	FreightCar America Inc	20251003	9.48	9.7082	9.31	9.5	90127	9.5	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251003	5.23	5.42	4.63	4.83	7000	4.83	down	down	correct
RAND.US	Rand Capital Corporation	20251003	15.0969	15.0969	15.05	15.05	911	14.2975	down	up	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251003	0.52	0.528	0.497	0.505	275900	0.505	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20251003	29.26	31.76	28.07	30.14	532600	30.14	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20251003	31.04	31.6192	30.82	31.21	1364503	31.21	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20251003	3.26	3.3184	3.0289	3.17	62304	3.17	down	down	correct
RBB.US	RBB Bancorp	20251003	18.01	18.715	18.01	18.49	41220	18.1912	up	up	correct
RBBN.US	Ribbon Communications Inc	20251003	3.81	3.89	3.76	3.86	983100	3.86	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251003	70.77	72.045	70.77	71.75	26183	71.3177	up	up	correct
RBCN.US	Rubicon Technology Inc	20251003	4.17	4.17	4.13	4.13	200	4.13	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20251003	11.5509	11.73	11.4675	11.73	3467	11.73	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251003	12.37	14.305	12.005	12.89	35709500	12.89	up	up	correct
RCEL.US	AVITA Medical Inc	20251003	5.5	5.66	5.46	5.54	131300	5.54	up	down	incorrect
RCILX.US	RCILX	20251003	9.18	9.18	9.18	9.18	0	9.18
RCKT.US	Rocket Pharmaceuticals Inc	20251003	3.19	3.27	3.13	3.15	2631322	3.15	down	down	correct
RCKY.US	Rocky Brands Inc	20251003	30.5	31.38	30.15	30.48	55794	30.2204	down	down	correct
RCMT.US	RCM Technologies Inc	20251003	24.87	25.48	24.87	25.22	45008	25.22	up	up	correct
RCON.US	Recon Technology Ltd	20251003	1.995	2.0729	1.981	2.01	6007	2.01	up	up	correct
RDCM.US	RADCOM Ltd	20251003	14.19	14.21	13.82	13.82	141700	13.82	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251003	2.19	2.26	1.89	1.9	228446	1.9	down	down	correct
RDI.US	Reading International Inc	20251003	1.49	1.5215	1.44	1.49	50835	1.49
RDIB.US	Reading International Inc	20251003	11.6	11.6	10.86	11.13	8782	11.13	down	down	correct
RDNT.US	RadNet Inc	20251003	78.5	79.675	77.45	77.64	600570	77.64	down	down	correct
RDVT.US	Red Violet Inc	20251003	50.9	51.61	50.88	51.46	52420	51.46	up	up	correct
RDWR.US	Radware Ltd	20251003	27.31	27.7399	26.95	27.09	71581	27.09	down	down	correct
REAL.US	The RealReal Inc	20251003	11.25	11.785	10.895	10.99	3467548	10.99	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251003	4.2	4.2394	4.1	4.11	2192285	4.11	down	down	correct
REE.US	REE Automotive Ltd.	20251003	0.77	0.8161	0.77	0.793	68947	0.793	up	up	correct
REED.US	Reed's Inc	20251003	0.98	1.0449	0.97	1.04	1064	6.24	up	up	correct
REFR.US	Research Frontiers Incorporated	20251003	1.44	1.55	1.43	1.44	47068	1.44
REG.US	Regency Centers Corporation	20251003	71.89	72.76	71.63	71.68	999326	70.8813	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251003	602.09	618.01	599.87	600	1154500	598.5287	down	down	correct
REKR.US	Rekor Systems Inc	20251003	1.67	1.76	1.63	1.65	4377900	1.65	down	up	incorrect
RELI.US	Reliance Global Group Inc	20251003	0.96	1.15	0.96	1.07	3262220	1.0379	up	down	incorrect
RELIW.US	Reliance Global Group Inc	20251003	0.045	0.045	0.042	0.0449	5841	0.0449	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20251003	9.61	9.84	9.49	9.59	26036	9.4815	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251003	16.12	16.27	16.01	16.04	1978566	16.04	down	down	correct
REPL.US	Replimune Group Inc	20251003	4.63	4.77	4.595	4.73	2504160	4.73	up	down	incorrect
RETO.US	ReTo Eco	20251003	1.14	1.185	1.12	1.175	8580	5.875	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251003	24.69	24.87	24.64	24.67	1134800	24.1993	down	down	correct
RFIL.US	RF Industries Ltd	20251003	8.12	8.28	7.55	7.55	131728	7.55	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251003	16.2	17.2	16.2	17.1	230500	17.1	up	up	correct
RGCO.US	RGC Resources Inc	20251003	21.88	22.055	21.6	21.64	8508	21.2194	down	down	correct
RGEN.US	Repligen Corporation	20251003	146.85	150.15	144.7	148.73	1285934	148.73	up	down	incorrect
RGLD.US	Royal Gold Inc	20251003	199.7	200.9	198.16	200.34	992229	199.9119	up	up	correct
RGNX.US	REGENXBIO Inc	20251003	10.58	10.9971	10.42	10.43	692205	10.43	down	down	correct
RGP.US	Resources Connection Inc	20251003	4.88	5.05	4.88	4.96	251800	4.7974	up	up	correct
RIBT.US	RiceBran Technologies	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251003	30.75	32.02	30.75	31.19	120500	31.1106	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251003	28.04	29.46	28.03	28.54	488510	28.54	up	down	incorrect
RILY.US	B. Riley Financial Inc	20251003	6.36	6.433	5.92	5.94	777458	5.94	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251003	23.8	23.9999	23.7	23.8557	4411	23.1915	up	up	correct
RILYN.US	B. Riley Financial Inc	20251003	21.37	21.37	21.14	21.17	5000	20.3888	down	down	correct
RILYP.US	B. Riley Financial Inc	20251003	6.242	6.242	6.242	6.242	2100	6.242
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251003	15.3	15.3	14.86	15.1	10200	14.3634	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251003	12.5456	12.5456	12.25	12.4128	10405	11.8128	down	down	correct
RIOT.US	Riot Blockchain Inc	20251003	19.39	20.795	18.97	19.44	40191800	19.44	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251003	13.525	13.73	13.22	13.65	45879700	13.65	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251003	3.46	3.47	3.3	3.47	4800	3.47	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251003	52.05	56.939	51.26	56.16	37741900	56.16	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251003	5.29	5.54	5.2571	5.48	1558333	5.48	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251003	2.75	2.84	2.13	2.32	973261	2.32	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251003	0.55	0.5988	0.54	0.5649	116973	4.5192	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251003	14.45	14.6	14.36	14.375	8300	14.071	down	down	correct
RMBS.US	Rambus Inc	20251003	104.89	105	97.8821	99.99	2061370	99.99	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251003	1.62	1.725	1.56	1.7	118787	1.7	up	up	correct
RMNI.US	Rimini Street Inc	20251003	4.73	4.91	4.73	4.84	252755	4.84	up	up	correct
RMR.US	The RMR Group Inc	20251003	15.68	15.98	15.64	15.66	58662	14.7667	down	down	correct
RMTI.US	Rockwell Medical Inc	20251003	1.2	1.24	1.19	1.22	694500	1.22	up	up	correct
RNA.US	Avidity Biosciences Inc	20251003	44.63	47.3	44.28	47	1461488	47	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251003	10.72	10.74	10.3242	10.565	5590	10.565	down	down	correct
RNST.US	Renasant Corporation	20251003	36.56	37.255	36.56	36.82	550246	36.5931	up	up	correct
RNW.US	Renew Energy Global PLC	20251003	8.07	8.125	8	8.01	416552	8.01	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251003	0.08	0.085	0.061	0.07	12300	0.07	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251003	1.29	1.34	1.242	1.32	517700	1.32	up	down	incorrect
ROAD.US	Construction Partners Inc	20251003	127.7	127.7	124.8	125.64	256442	125.64	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20251003	66.48	67.7	65.2	65.32	343324	65.32	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251003	15.98	16.19	15.9	16.17	5295200	16.17	up	up	correct
ROKU.US	Roku Inc	20251003	104.23	104.85	102.08	103.85	2698996	103.85	down	down	correct
ROOT.US	Root Inc	20251003	92.27	92.27	86.36	86.76	515100	86.76	down	up	incorrect
ROST.US	Ross Stores Inc	20251003	156.01	156.56	151.985	152.64	2372683	152.2931	down	down	correct
RPAY.US	Repay Holdings Corporation	20251003	5.23	5.39	5.215	5.25	343710	5.25	up	up	correct
RPD.US	Rapid7 Inc	20251003	18.75	18.94	18.485	18.55	723326	18.55	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251003	3.53	3.83	3.4969	3.79	84389	3.79	up	up	correct
RPRX.US	Royalty Pharma plc	20251003	36.6	36.67	36.005	36.07	2207371	35.6834	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251003	1.84	1.84	1.8	1.8	157339	1.8	down	down	correct
RRBI.US	Red River Bancshares Inc	20251003	63.69	64.94	63.69	64.7	10200	64.5624	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251003	7.41	7.41	7.03	7.12	249741	7.12	down	down	correct
RRR.US	Red Rock Resorts Inc	20251003	61.54	61.99	60.21	60.4	343800	59.2323	down	down	correct
RSSS.US	Research Solutions Inc	20251003	3.6	3.75	3.57	3.57	93977	3.57	down	down	correct
RSVR.US	Reservoir Media Inc	20251003	7.88	7.88	7.74	7.8	21293	7.8	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251003	0.83	0.83	0.61	0.61	5800	0.61	down	down	correct
RUN.US	Sunrun Inc	20251003	19.13	19.64	18.805	19.11	10738570	19.11	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251003	53.3	54.3555	51.4	51.7	633748	51.3674	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251003	57.78	59.18	56.42	56.66	86928	56.2864	down	down	correct
RVMD.US	Revolution Medicines Inc	20251003	45.98	47.6	45.72	46.71	1779300	46.71	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251003	0.534	0.5823	0.49	0.545	25709760	0.545	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251003	0.0535	0.0543	0.0479	0.0479	74560	0.0479	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251003	5.19	5.27	5.18	5.21	24978	5.1698	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251003	10.24	10.3105	10.17	10.18	181135	9.8389	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251003	5.6	5.7	5.34	5.49	49126391	5.49	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251003	8.6	9	8.6	8.8	1154685	8.8	up	up	correct
RXT.US	Rackspace Technology Inc	20251003	1.39	1.58	1.39	1.51	2232948	1.51	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251003	59.84	59.84	59.19	59.5	954009	59.1081	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20251003	97.35	102.79	96.74	99.02	661684	99.02	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20251003	25.0099	25.0099	24.86	24.9	10185	24.1949	down	up	incorrect
RZLT.US	Rezolute Inc	20251003	9.45	9.45	9.01	9.1	1301126	9.1	down	down	correct
SABR.US	Sabre Corporation	20251003	1.84	1.91	1.84	1.85	3840092	1.85	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251003	1.98	2.0826	1.9659	2.06	2710059	2.06	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251003	0.0253	0.0313	0.0253	0.0298	6807	0.0298	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251003	70.29	71.59	70.29	70.91	74956	69.2217	up	up	correct
SAIA.US	Saia Inc	20251003	294.88	307.27	294.36	297.42	509686	297.42	up	up	correct
SALM.US	Salem Media Group Inc	20251003	0.8301	0.85	0.82	0.85	56935	0.85	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20251003	15.255	15.51	15.25	15.34	15026	15.1319	up	up	correct
SANA.US	Sana Biotechnology Inc	20251003	4.02	4.12	3.881	3.96	2387668	3.96	down	down	correct
SANM.US	Sanmina Corporation	20251003	117.03	117.84	113.71	114.08	603463	114.08	down	down	correct
SANW.US	S&W Seed Company	20251003	0.355	0.45	0.355	0.45	17992	0.45	up	up	correct
SATS.US	EchoStar Corporation	20251003	79.35	79.79	76.38	77.12	3926500	77.12	down	down	correct
SAVA.US	Cassava Sciences Inc	20251003	3.47	3.75	3.43	3.63	3904100	3.63	up	up	correct
SBAC.US	SBA Communications Corporation	20251003	190.75	192.62	190.25	192.09	1144086	191.0325	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251003	30.36	31.285	30.28	30.92	565973	30.7396	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251003	18.18	18.73	17.71	18.18	15454900	18.18
SBFG.US	SB Financial Group Inc	20251003	19.28	19.38	19.12	19.19	6997	18.9108	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251003	14.62	14.875	14.5	14.51	349745	14.2798	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251003	18.49	18.4999	18.165	18.41	869021	18.3112	down	down	correct
SBNY.US	Signature Bank	20251003	0.55	0.68	0.55	0.68	700	0.68	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251003	18.34	18.405	18.02	18.14	2965437	17.5838	down	down	correct
SBSI.US	Southside Bancshares Inc	20251003	27.9	28.45	27.9	28.2	170400	27.5386	up	down	incorrect
SBUX.US	Starbucks Corporation	20251003	86.5	86.9029	85.96	86.42	7634500	85.2504	down	up	incorrect
SCHL.US	Scholastic Corporation	20251003	29	29.59	28.6	28.73	357330	28.3696	down	down	correct
SCKT.US	Socket Mobile Inc	20251003	1.02	1.03	1.01	1.02	25400	1.02
SCOR.US	comScore Inc	20251003	8.42	8.67	8.36	8.47	3900	8.47	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20251003	5.67	5.69	5.66	5.67	3811205	5.67
SCPS.US	Scopus BioPharma Inc	20251003	0.0003	0.0003	0.0003	0.0003	530	0.0003
SCSC.US	ScanSource Inc	20251003	44	44.77	44	44.11	158568	44.11	up	up	correct
SCVL.US	Shoe Carnival Inc	20251003	21.56	22.38	21.56	22.23	417858	21.9069	up	up	correct
SCYX.US	SCYNEXIS Inc	20251003	0.8	0.82	0.78	0.8	505845	0.8
SDGR.US	Schrödinger Inc	20251003	21.58	21.99	20.44	20.59	1491466	20.59	down	down	correct
SEAC.US	SeaChange International Inc	20251003	4.17	4.25	4.16	4.25	4400	4.25	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251003	15.91	16.538	14.88	14.95	81200	14.95	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251003	0.1	0.2	0.08	0.09	53600	0.09	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20251003	38.16	39.3	35.5	36.24	4059356	36.24	down	down	correct
SEED.US	Origin Agritech Limited	20251003	1.59	1.68	1.41	1.43	308700	1.43	down	down	correct
SEER.US	Seer Inc	20251003	2.22	2.3	2.2	2.28	272151	2.28	up	up	correct
SEIC.US	SEI Investments Company	20251003	84.97	85.7499	84.62	85.62	809009	85.0953	up	up	correct
SELF.US	Global Self Storage Inc	20251003	5.02	5.04	5.0004	5.03	7746	4.9567	up	up	correct
SENEA.US	Seneca Foods Corporation	20251003	108.5	111.95	108.5	110.98	35287	110.98	up	up	correct
SENEB.US	Seneca Foods Corporation	20251003	110.2	111	110.2	111	300	111	up	down	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251003	3.09	3.28	3.0575	3.25	44267	3.25	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20251003	46	46.46	46	46.43	1818	46.0138	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20251003	81.04	82.215	80.5	81.11	213002	80.6807	up	up	correct
SFIX.US	Stitch Fix Inc	20251003	4.31	4.435	4.225	4.26	3278065	4.26	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20251003	105.13	106.29	102.4	105.93	2873825	105.93	up	up	correct
SFNC.US	Simmons First National Corporation	20251003	19.23	19.605	19.23	19.4	1391814	19.1895	up	up	correct
SFST.US	Southern First Bancshares Inc	20251003	43.34	44.02	43.34	43.92	13891	43.92	up	up	correct
SGA.US	Saga Communications Inc	20251003	12.8	12.98	12.69	12.98	2216	12.4608	up	up	correct
SGBX.US	SG Blocks Inc	20251003	3.55	3.6702	3.06	3.35	305929	3.35	down	down	correct
SGC.US	Superior Group of Companies Inc	20251003	10.42	10.74	10.36	10.4	26828	10.1086	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251003	3.31	3.39	3.195	3.29	145273	3.29	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20251003	6.88	7.688	6.72	7.49	5064500	7.49	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251003	0.71	0.7101	0.6724	0.6829	3569435	0.6829	down	down	correct
SGRP.US	SPAR Group Inc	20251003	1.02	1.03	1.02	1.02	12476	1.02
SGRY.US	Surgery Partners Inc	20251003	21.2	21.8	21.13	21.15	993310	21.15	down	down	correct
SHBI.US	Shore Bancshares Inc	20251003	16.29	16.515	16.22	16.26	231851	16.0367	down	down	correct
SHC.US	Sotera Health Company	20251003	15.97	16.185	15.875	15.95	1918800	15.95	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20251003	13.25	13.86	13.233	13.82	279165	13.685	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251003	8.24	8.5225	8.2359	8.28	86015	8.1661	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251003	9.005	9.14	8.4	8.5	9290600	8.5	down	down	correct
SHOO.US	Steven Madden Ltd	20251003	34.36	34.945	34.14	34.43	1196339	34.2642	up	up	correct
SIBN.US	SI	20251003	14.32	14.76	14.32	14.5	346324	14.5	up	down	incorrect
SIEB.US	Siebert Financial Corp	20251003	2.89	2.98	2.8412	2.93	25240	2.93	up	up	correct
SIFY.US	Sify Technologies Limited	20251003	13.08	13.53	12.83	13.23	54500	13.23	up	up	correct
SIGA.US	SIGA Technologies Inc	20251003	9.04	9.17	8.9	8.95	422380	8.95	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251003	82.19	83.965	81.985	83.51	378850	82.6511	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20251003	18.55	18.642	18.55	18.55	4500	17.9342
SILC.US	Silicom Ltd	20251003	17.24	17.48	17.24	17.42	84395	17.42	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251003	103.64	104.9	98.77	98.85	565876	97.9051	down	up	incorrect
SINT.US	Sintx Technologies Inc	20251003	4.18	4.233	3.84	3.94	165900	3.94	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251003	22.7	24.06	22.67	23.28	6657400	22.7012	up	up	correct
SISI.US	Shineco Inc	20251003	5.6	6.27	5.6	5.77	71000	5.77	up	up	correct
SITM.US	SiTime Corporation	20251003	303.88	314.68	302.485	308.17	322700	308.17	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251003	0.59	0.62	0.562	0.595	61895	0.595	up	up	correct
SKIN.US	The Beauty Health Company	20251003	1.7	1.76	1.67	1.68	453672	1.68	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20251003	20	20.2687	18.04	18.37	2432788	18.37	down	down	correct
SKYW.US	SkyWest Inc	20251003	99.57	101.135	98.76	100.02	329845	100.02	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251003	134.48	137.2499	133.56	134.28	205241	134.28	down	down	correct
SLDB.US	Solid Biosciences Inc	20251003	5.75	6.005	5.75	5.9	1194654	5.9	up	up	correct
SLGL.US	Sol	20251003	30.79	36.045	28.5	34.8	22800	34.8	up	up	correct
SLGN.US	Silgan Holdings Inc	20251003	42.6	42.9	42.5	42.76	923600	42.5443	up	up	correct
SLM.US	SLM Corporation	20251003	27.26	27.7	27.02	27.55	4047700	27.2494	up	down	incorrect
SLMBP.US	SLM Corporation	20251003	75.398	75.52	75	75.3	3259	72.3847	down	up	incorrect
SLN.US	Silence Therapeutics plc	20251003	5.19	5.26	4.9	5	75562	5	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251003	4.62	4.85	4.62	4.85	13700	4.85	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20251003	2.43	2.491	2.17	2.22	7795220	2.22	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251003	7.47	7.83	7.23	7.73	11300	7.73	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251003	57.94	60.29	56.5	59.21	1642736	59.21	up	up	correct
SLP.US	Simulations Plus Inc	20251003	15.63	16.19	15.63	16.02	575500	16.02	up	up	correct
SLRC.US	SLR Investment Corp	20251003	15.19	15.31	14.92	14.95	324112	14.5669	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251003	4.15	4.1936	3.83	3.89	64292	3.89	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251003	1.73	1.8781	1.7	1.87	3417211	1.87	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251003	25.293	25.293	25.293	25.293	100	25.2598
SMBC.US	Southern Missouri Bancorp Inc	20251003	52.55	52.57	51.49	51.53	128890	51.0969	down	down	correct
SMBK.US	SmartFinancial Inc	20251003	34.94	35.61	34.695	35.1	101994	34.9546	up	up	correct
SMCI.US	Super Micro Computer Inc	20251003	52.74	53.51	50.8	51.96	32220400	51.96	down	up	incorrect
SMID.US	Smith	20251003	36.5	36.5	35.925	36.14	5547	36.14	down	down	correct
SMIT.US	Schmitt Industries Inc	20251003	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251003	31.36	31.5617	29.805	30.56	1165138	30.56	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251003	20.89	21.49	20.477	21.43	2240300	21.43	up	up	correct
SMPL.US	The Simply Good Foods Company	20251003	24.32	25	24.12	24.68	1574600	24.68	up	up	correct
SMSI.US	Smith Micro Software Inc	20251003	0.76	0.7999	0.76	0.7716	257967	0.7716	up	down	incorrect
SMTC.US	Semtech Corporation	20251003	73	74.25	71.5801	72	1435080	72	down	down	correct
SMTI.US	Sanara MedTech Inc	20251003	31.75	31.9	30.81	31.19	7000	31.19	down	down	correct
SNAX.US	Stryve Foods Inc	20251003	0.05	0.05	0.05	0.05	300	0.05
SNBR.US	Sleep Number Corporation	20251003	7.15	7.395	7.085	7.12	233297	7.12	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251003	5.9	6	5.85	5.89	26600	5.89	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251003	11.86	12.1125	11.66	11.9	889492	11.9	up	up	correct
SND.US	Smart Sand Inc	20251003	2.08	2.13	2.08	2.13	157490	2.0973	up	up	correct
SNDL.US	Sundial Growers Inc	20251003	2.52	2.66	2.52	2.58	2720100	2.58	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251003	15.44	15.88	15.2	15.6	1777340	15.6	up	up	correct
SNES.US	SenesTech Inc	20251003	3.96	4.2634	3.74	3.77	277408	3.77	down	down	correct
SNEX.US	StoneX Group Inc	20251003	103.23	105.33	100.755	101.05	592012	101.05	down	down	correct
SNFCA.US	Security National Financial Corporation	20251003	8.73	8.75	8.55	8.58	17042	8.58	down	down	correct
SNGX.US	Soligenix Inc	20251003	1.32	1.48	1.27	1.38	2391200	1.38	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251003	3.72	4.15	3.72	3.99	36000	3.99	up	up	correct
SNPS.US	Synopsys Inc	20251003	473.5	475.8	466.59	469.17	2263600	469.17	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251003	9.695	9.78	9.46	9.55	12099	9.55	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251003	4.75	4.8099	4.59	4.69	24723	4.69	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251003	3.32	3.32	3.2	3.22	25700	3.22	down	down	correct
SNY.US	Sanofi	20251003	50.37	51.05	50.33	50.9	3729300	50.9	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251003	26.1	26.18	24.84	25.24	78751700	25.24	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251003	0.85	0.85	0.8007	0.8174	38506	0.8174	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20251003	11.3	11.3	11.3	11.3	1285	10.9617
SOHON.US	Sotherly Hotels Inc	20251003	11.725	11.725	11.079	11.49	2800	11.1129	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20251003	11.09	11.28	10.83	11.24	2344	10.9132	up	up	correct
SOHU.US	Sohu.com Limited	20251003	15.715	15.715	15.25	15.35	35481	15.35	down	down	correct
SONM.US	Sonim Technologies Inc	20251003	0.669	0.69	0.661	0.69	29811	12.42	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251003	6.1	6.19	5.3321	5.63	530789	5.63	down	down	correct
SONO.US	Sonos Inc	20251003	16.88	17.53	16.8119	17.01	1847988	17.01	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20251003	1.2	1.41	1.17	1.41	4760000	1.41	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251003	4.53	4.53	4.305	4.4	73263	4.4	down	up	incorrect
SOTK.US	Sono	20251003	4.5	4.5588	4.47	4.52	5426	4.52	up	up	correct
SPCB.US	SuperCom Ltd	20251003	11.61	12.045	11.335	11.46	81998	11.46	down	up	incorrect
SPFI.US	South Plains Financial Inc	20251003	38.46	39.16	37.8	38.87	48600	38.5505	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20251003	43.03	43.06	43.01	43.02	489853	43.02	down	down	correct
SPOK.US	Spok Holdings Inc	20251003	16.11	16.31	15.97	15.99	115047	15.6157	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251003	8.9	8.95	7.88	8.82	24573	8.82	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251003	2.01	2.0865	1.99	2.05	379982	2.05	up	down	incorrect
SPSC.US	SPS Commerce Inc	20251003	104.67	107.33	104.67	105.93	322198	105.93	up	down	incorrect
SPT.US	Sprout Social Inc	20251003	12.6	12.891	12.39	12.49	805298	12.49	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251003	2.64	2.93	2.6	2.88	1027582	2.88	up	up	correct
SPWR.US	SunPower Corporation	20251003	1.99	2.16	1.9	1.99	3243300	1.99
SQFT.US	Presidio Property Trust Inc	20251003	5.72	5.92	5.7	5.71	19319	5.71	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251003	15.37	15.37	15.37	15.37	0	14.7952
SQLLW.US	SeqLL Inc. Warrant	20251003	0.0089	0.0089	0.0026	0.0026	9000	0.0026	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251003	27.4	27.4	26.34	26.42	2200900	26.42	down	down	correct
SRAX.US	SRAX Inc	20251003	0.011	0.011	0.011	0.011	0	0.011
SRCE.US	1st Source Corporation	20251003	60.23	61.515	60.23	60.58	71889	59.8237	up	up	correct
SRDX.US	Surmodics Inc	20251003	29.98	30.07	28.985	29.12	92862	29.12	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20251003	0.0017	0.0035	0.0017	0.0035	485332	0.0035	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20251003	22.37	22.9452	21.82	22.64	8323605	22.64	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251003	60.74	60.74	60.74	60.74	0	50.1725
SRRK.US	Scholar Rock Holding Corporation	20251003	35.32	37.6562	34.79	37.47	2096501	37.47	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251003	3.29	3.45	3.2601	3.43	114953	3.43	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251003	13.2787	13.765	13.2787	13.685	6729	13.685	up	up	correct
SSB.US	South State Corporation	20251003	98.5	99.74	98.41	99.37	917000	98.1333	up	up	correct
SSBI.US	Summit State Bank	20251003	11.9499	11.9499	11.88	11.91	15369	11.91	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20251003	2.11	2.16	2.04	2.11	161800	2.11
SSNC.US	SS&C Technologies Holdings Inc	20251003	87.45	88.35	87.26	87.89	780200	87.2997	up	up	correct
SSP.US	The E.W. Scripps Company	20251003	2.5	2.59	2.48	2.48	348256	2.48	down	up	incorrect
SSRM.US	SSR Mining Inc	20251003	23.76	23.92	23.0532	23.35	2579848	23.35	down	down	correct
SSSS.US	SuRo Capital Corp	20251003	9.44	9.47	9.28	9.37	193600	9.1086	down	down	correct
SSTI.US	ShotSpotter Inc	20251003	12.02	12.245	11.87	11.98	60035	11.98	down	down	correct
SSYS.US	Stratasys Ltd	20251003	11.61	11.95	11.5607	11.64	675130	11.64	up	up	correct
STAA.US	STAAR Surgical Company	20251003	27.43	27.49	27.125	27.14	309502	27.14	down	down	correct
STAB.US	Statera Biopharma Inc	20251003	0.0001	0.0002	0.0001	0.0002	20410	0.0002	up	up	correct
STBA.US	S&T Bancorp Inc	20251003	37.35	37.965	37.33	37.38	123627	36.732	up	up	correct
STEP.US	StepStone Group Inc	20251003	65.95	67.84	65.43	66.96	631900	66.2633	up	down	incorrect
STGW.US	MDC Partners Inc	20251003	5.31	5.55	5.27	5.46	910810	5.46	up	up	correct
STIM.US	Neuronetics Inc	20251003	2.69	3.01	2.69	2.85	1454582	2.85	up	up	correct
STKL.US	SunOpta Inc	20251003	5.86	6.145	5.86	6.04	381060	6.04	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251003	2.6	2.68	2.3401	2.45	210088	2.45	down	down	correct
STLD.US	Steel Dynamics Inc	20251003	144.97	147	144.3175	145.09	1286766	144.6658	up	up	correct
STNE.US	StoneCo Ltd	20251003	18.16	18.28	17.78	17.97	3066892	17.97	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251003	25	25.61	24.605	25.56	749900	25.56	up	up	correct
STRA.US	Strategic Education Inc	20251003	86.04	86.715	85.06	85.36	131748	84.7036	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251003	99.25	99.4	98.65	99	763300	94.6146	down	down	correct
STRL.US	Sterling Construction Company Inc	20251003	352.87	355.325	344.12	349.3	439092	349.3	down	down	correct
STRO.US	Sutro Biopharma Inc	20251003	0.88	0.95	0.8707	0.9085	61298	9.085	up	up	correct
STRR.US	Star Equity Holdings Inc	20251003	11.55	11.99	11.2	11.81	16600	11.81	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20251003	9.689	10	9.689	9.75	11300	9.2716	up	down	incorrect
STRS.US	Stratus Properties Inc	20251003	19.21	21.89	19.21	21.32	10747	21.32	up	up	correct
STRT.US	Strattec Security Corporation	20251003	68.41	71.18	68.13	71.14	46513	71.14	up	up	correct
STTK.US	Shattuck Labs Inc	20251003	2.39	2.485	2.29	2.35	267900	2.35	down	down	correct
STX.US	Seagate Technology Holdings plc	20251003	254.965	261.29	251.65	252.79	4915965	252.1285	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251003	10.14	10.29	10.037	10.12	42800	9.8099	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20251003	47.97	49.66	47.97	48.35	939438	48.35	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251003	2.68	2.793	2.64	2.71	152600	2.71	up	down	incorrect
SVA.US	Sinovac Biotech Ltd	20251003	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251003	2.62	2.7	2.61	2.64	720809	2.616	up	up	correct
SVRA.US	Savara Inc	20251003	3.5	3.55	3.415	3.49	724278	3.49	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251003	0.06	0.06	0.06	0.06	0	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251003	1.6645	1.77	1.6645	1.75	24105	1.75	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251003	0.0536	0.0995	0.0536	0.0995	4353	0.0995	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251003	9.9	9.98	9.75	9.91	619900	9.7882	up	down	incorrect
SWIM.US	Latham Group Inc	20251003	7.6	7.6699	7.38	7.4	331773	7.4	down	down	correct
SWKH.US	SWK Holdings Corporation	20251003	14.66	14.7	14.62	14.67	3200	14.67	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251003	77.21	78.15	76.865	77.1	1475272	75.3279	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251003	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251003	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251003	1.636	1.68	1.62	1.64	91	246	up	up	correct
SY.US	So	20251003	3.94	3.98	3.79	3.84	719852	3.84	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251003	69.12	69.995	68.53	69.61	97190	69.288	up	up	correct
SYBX.US	Synlogic Inc	20251003	1.64	1.6993	1.64	1.66	11453	1.66	up	up	correct
SYNA.US	Synaptics Incorporated	20251003	68.72	70.3953	68.365	69.17	258797	69.17	up	up	correct
SYPR.US	Sypris Solutions Inc	20251003	2.26	2.45	2.25	2.39	58089	2.39	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251003	0.0001	0.005	0.0001	0.005	151609	0.005	up	up	correct
SYTA.US	Siyata Mobile Inc	20251003	9.28	15.68	9.2	12.88	7818697	12.88	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251003	10.27	10.3	10.27	10.3	200	10.3	up	up	correct
TACO.US	Del Taco Restaurants Inc	20251003	10.45	10.46	10.35	10.4	7700	10.4	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251003	5.19	5.26	5.05	5.05	40709	5.05	down	down	correct
TAIT.US	Taitron Components Incorporated	20251003	2.54	2.65	2.53	2.61	22624	2.5041	up	up	correct
TAKMX.US	TAKMX	20251003	8.42	8.42	8.42	8.42	0	8.2575
TALK.US	Talkspace Inc	20251003	2.71	2.86	2.71	2.76	1134092	2.76	up	down	incorrect
TALKW.US	Talkspace Inc	20251003	0.0492	0.0625	0.04	0.0591	186768	0.0591	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20251003	1.82	1.89	1.78	1.8	43459	1.8	down	up	incorrect
TAOP.US	Taoping Inc	20251003	2.92	3.03	2.87	2.91	79300	2.91	down	down	correct
TARA.US	Protara Therapeutics Inc	20251003	4.32	5.0294	4.31	4.96	1250369	4.96	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251003	59	65.97	58.98	65.17	1320200	65.17	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251003	17.32	17.54	17.108	17.25	459316	17.25	down	down	correct
TATT.US	TAT Technologies Ltd	20251003	43.05	44	42.21	42.25	68900	42.25	down	down	correct
TAYD.US	Taylor Devices Inc	20251003	45.19	45.19	42.02	42.37	19400	42.37	down	down	correct
TBBK.US	The Bancorp Inc	20251003	75.18	77.16	75.18	76.14	622638	76.14	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251003	3.34	3.37	3.28	3.29	967203	3.29	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251003	0.08	0.0819	0.08	0.08	45313	0.08
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251003	20.12	20.21	19.91	20.19	82800	19.6825	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
TBPH.US	Theravance Biopharma Inc	20251003	14.13	14.435	14.08	14.41	276419	14.41	up	up	correct
TC.US	TuanChe ADR	20251003	13.02	14.13	12.93	13.39	4900	13.39	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251003	20.45	20.68	20.35	20.35	4800	20.35	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20251003	84.16	85.335	84.14	84.72	321107	84.72	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251003	21.57	21.8	21.41	21.75	11400	21.0411	up	up	correct
TCBK.US	TriCo Bancshares	20251003	43.82	44.39	43.81	44.04	58007	43.3884	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251003	16.2	16.233	16.1	16.137	12900	16.0563	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251003	36.98	37.82	36.8	37.42	64107	37.42	up	up	correct
TCCO.US	Technical Communications Corporation	20251003	0.0002	0.0002	0.0002	0.0002	0	0.0002
TCMD.US	Tactile Systems Technology Inc	20251003	14.5	15.2991	14.45	15.2	275976	15.2	up	up	correct
TCOM.US	Trip.com Group Limited	20251003	73.97	74	73.13	73.32	1272483	73.32	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251003	6.13	6.17	6.04	6.05	524878	5.7923	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251003	2.2	2.2755	2.04	2.11	611119	2.11	down	down	correct
TCX.US	Tucows Inc	20251003	17.95	18.16	17.86	18.11	8645	18.11	up	up	correct
TDAC.US	Trident Acquisitions Corp	20251003	10.368	10.3699	10.34	10.34	10946	10.34	down	down	correct
TDACU.US	Trident Acquisitions Corp	20251003	10.46	10.46	10.46	10.46	0	10.46
TDS.US	PV	20251003	20.12	20.3959	20.12	20.28	21431	19.9016	up	down	incorrect
TDUP.US	ThredUp Inc	20251003	9.3	9.6199	9.26	9.43	1598734	9.43	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20251003	151.455	152.38	149.21	150.49	3426390	150.49	down	down	correct
TECH.US	Bio	20251003	62.42	63.87	61.87	62.95	3492984	62.7807	up	up	correct
TECTP.US	Tectonic Financial Inc	20251003	10.856	10.856	10.856	10.856	0	10.2923
TELA.US	TELA Bio Inc	20251003	1.51	1.58	1.48	1.56	207138	1.56	up	up	correct
TENB.US	Tenable Holdings Inc	20251003	29.62	30.03	29.395	29.59	2136212	29.59	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251003	7.64	7.91	7.44	7.5	50130	7.5	down	down	correct
TER.US	Teradyne Inc	20251003	146.47	149.46	144.82	145.64	2798300	145.4692	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20251003	8.01	8.32	8.01	8.23	854057	8.23	up	down	incorrect
TFC.US	PR	20251003	20.68	20.73	20.58	20.58	47455	19.9584	down	down	correct
TFSL.US	TFS Financial Corporation	20251003	13.27	13.54	13.27	13.36	330427	13.0976	up	up	correct
TGLS.US	Tecnoglass Inc	20251003	66.42	67.09	65.76	66.19	261200	65.9974	down	down	correct
TGTX.US	TG Therapeutics Inc	20251003	36.62	37.3	36.36	36.705	1349439	36.705	up	up	correct
TH.US	Target Hospitality Corp	20251003	7.9	7.98	7.78	7.91	340242	7.91	up	down	incorrect
THFF.US	First Financial Corporation	20251003	54.79	55.335	54.28	54.4	55762	53.8958	down	down	correct
THRM.US	Gentherm Incorporated	20251003	35.35	35.87	35.07	35.84	225286	35.84	up	up	correct
THRY.US	Thryv Holdings Inc	20251003	11.85	12.18	11.85	11.94	295739	11.94	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251003	47.63	48.19	47.08	48.15	531700	45.4906	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251003	10.335	10.355	10.0212	10.19	3632819	10.19	down	down	correct
TIL.US	Instil Bio Inc	20251003	17.72	18.21	17.53	18.1	104849	18.1	up	up	correct
TILE.US	Interface Inc	20251003	28.17	28.23	27.555	27.63	448911	27.6102	down	up	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20251003	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251003	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251003	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251003	17.95	18.5	17.95	18.18	324781	18.1232	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251003	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251003	2.19	2.21	2.15	2.17	480622	2.17	down	up	incorrect
TITN.US	Titan Machinery Inc	20251003	16.13	16.92	16.13	16.57	269420	16.57	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20251003	2.99	3.07	2.95	3.02	17800	3.02	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20251003	6.19	6.68	5.41	5.64	1035052	5.64	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251003	2.992	3.0299	2.992	3.02	1966	1.744	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20251003	1.5	1.5	1.5	1.5	0	1.5
TLRY.US	Tilray Inc	20251003	1.645	1.7	1.59	1.62	8487421	16.2	down	down	correct
TLS.US	Telos Corporation	20251003	7.04	7.1601	6.73	6.79	753063	6.79	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251003	2.04	2.09	1.92	1.97	270500	1.97	down	down	correct
TMC.US	TMC the metals company Inc	20251003	7.25	7.69	7.11	7.41	10655414	7.41	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251003	6.27	6.515	6.085	6.36	435346	6.36	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251003	1.33	1.57	1.22	1.33	617600	1.33
TMDX.US	TransMedics Group Inc	20251003	115.86	119.78	115.1	115.69	757400	115.69	down	down	correct
TMUS.US	T	20251003	230.02	230.82	227.11	230.27	3767100	228.0383	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251003	13.21	14.845	13.18	14.71	2237674	14.71	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251003	7.84	7.93	7.75	7.76	1111244	7.76	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251003	24.5	25.4	23.56	24	1173600	24	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251003	1.63	1.66	1.59	1.62	2341594	1.62	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251003	3.45	3.7784	3.3504	3.64	2883613	3.64	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251003	1.01	1.02	1	1.02	47533	1.02	up	up	correct
TOPS.US	Top Ships Inc	20251003	5.49	5.96	5.49	5.74	14200	5.74	up	up	correct
TOUR.US	Tuniu Corporation	20251003	0.953	0.9715	0.95	0.9551	228386	0.9551	up	up	correct
TOWN.US	TowneBank	20251003	34.19	34.73	34.19	34.43	228034	34.1567	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251003	10.62	10.89	10.3	10.4	33949	10.4	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251003	5.92	6.14	5.92	6	125150	6	up	down	incorrect
TREE.US	LendingTree Inc	20251003	63.54	64.79	63.03	63.19	112024	63.19	down	down	correct
TRIB.US	Trinity Biotech plc	20251003	1.05	1.15	1.05	1.15	94400	1.15	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20251003	20.43	20.43	20.12	20.137	6800	20.137	down	down	correct
TRIN.US	Trinity Capital Inc	20251003	15.58	15.605	15.215	15.24	694217	14.4101	down	down	correct
TRIP.US	TripAdvisor Inc	20251003	15.67	15.94	15.3101	15.88	3338580	15.88	up	up	correct
TRMB.US	Trimble Inc	20251003	80.65	81.3299	80.325	80.72	1158780	80.72	up	down	incorrect
TRMD.US	TORM plc	20251003	21.34	21.98	21.31	21.93	603400	21.3357	up	down	incorrect
TRMK.US	Trustmark Corporation	20251003	39.17	39.78	38.935	39.65	312413	39.1839	up	up	correct
TRNS.US	Transcat Inc	20251003	71.29	72.715	71.07	72.23	87059	72.23	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251003	2.68	3.2	2.67	2.9	10995400	2.9	up	up	correct
TROO.US	TROOPS Inc	20251003	1.26	1.54	1.16	1.34	784500	1.34	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251003	102.15	103.295	101.7	103.28	1100763	102.0296	up	up	correct
TRS.US	TriMas Corporation	20251003	37.57	38.07	37.42	37.71	308700	37.6241	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251003	35.74	36.755	35.74	36.36	107022	35.7327	up	down	incorrect
TRTN.US	PE	20251003	19.6	19.6	19.5145	19.59	1170	19.2304	down	up	incorrect
TRUE.US	TrueCar Inc	20251003	1.74	1.815	1.735	1.77	188506	1.77	up	down	incorrect
TRUP.US	Trupanion Inc	20251003	43.45	43.84	43.075	43.48	409668	43.48	up	down	incorrect
TRVG.US	trivago N.V	20251003	3.26	3.27	3.12	3.13	37582	3.13	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20251003	9.66	9.99	9.5	9.88	1284988	9.88	up	down	incorrect
TRVN.US	Trevena Inc	20251003	0.012	0.012	0.012	0.012	0	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251003	27.8	29.9	27.445	29.85	264595	29.85	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251003	32.46	34.0699	32.38	32.65	16802	32.1394	up	up	correct
TSCO.US	Tractor Supply Company	20251003	56.1	56.28	55.43	55.83	3016000	55.3398	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251003	76.46	76.8	72.07	72.77	1658586	72.77	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251003	5.05	5.4	4.485	4.76	18123100	4.76	down	down	correct
TSIFX.US	TSIFX	20251003	5.25	5.25	5.25	5.25	0	5.25
TSLA.US	Tesla Inc	20251003	443.29	446.77	416.58	429.83	133188200	429.83	down	down	correct
TTD.US	The Trade Desk Inc	20251003	51.045	51.69	50.65	51.55	11935930	51.55	up	up	correct
TTEC.US	TTEC Holdings Inc	20251003	3.36	3.75	3.36	3.59	481382	3.59	up	up	correct
TTEK.US	Tetra Tech Inc	20251003	33.71	33.88	33.2	33.74	2150900	33.6227	up	up	correct
TTGT.US	TechTarget Inc	20251003	5.66	5.89	5.65	5.72	463000	5.72	up	up	correct
TTMI.US	TTM Technologies Inc	20251003	60.54	62.6	58.98	59.18	3028387	59.18	down	down	correct
TTOO.US	T2 Biosystems Inc	20251003	0.001	0.012	0.001	0.011	2000	0.011	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251003	5.9	6.09	5.8367	5.91	17843	5.91	up	down	incorrect
TTWO.US	Take	20251003	256.67	261.09	255.51	257.68	1728474	257.68	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20251003	2.3	2.339	2.2494	2.3	108899	2.3
TVACU.US	Thayer Ventures Acquisition Corporation	20251003	11.29	11.29	11.29	11.29	0	11.29
TVACW.US	Thayer Ventures Acquisition Corporation	20251003	1.4004	1.4157	1.1059	1.1245	5802	1.1245	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251003	24.51	25.4	24.37	24.64	1251831	24.64	up	up	correct
TW.US	Tradeweb Markets Inc	20251003	107.8	111.25	107.26	109.98	2311500	109.734	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20251003	13.77	14.14	13.71	14.07	28467	14.0018	up	down	incorrect
TWST.US	Twist Bioscience Corporation	20251003	31.04	33.12	30.69	31.07	1965846	31.07	up	up	correct
TXG.US	10x Genomics Inc	20251003	12.38	12.965	12.36	12.75	2426100	12.75	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251003	1.06	1.08	1.05	1.07	20300	1.07	up	up	correct
TXN.US	Texas Instruments Incorporated	20251003	182.78	185.46	180.16	180.32	5167600	177.5657	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251003	164.53	166.9225	163.97	166.49	872652	165.8276	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251003	13.56	13.92	13.531	13.66	98085	13.66	up	up	correct
TZOO.US	Travelzoo	20251003	9.85	10.23	9.85	9.96	88300	9.96	up	up	correct
UAL.US	United Airlines Holdings Inc	20251003	95.4	95.97	94.17	95.33	4403600	95.33	down	down	correct
UBCP.US	United Bancorp Inc	20251003	13.925	13.97	13.925	13.97	731	13.7796	up	up	correct
UBFO.US	United Security Bancshares	20251003	9.1	9.24	9.05	9.17	34825	9.0623	up	up	correct
UBSI.US	United Bankshares Inc	20251003	36.83	37.36	36.83	37.19	701102	36.8325	up	down	incorrect
UCL.US	uCloudlink Group Inc	20251003	2.17	2.22	2.12	2.16	16396	2.16	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20251003	29.08	29.85	28.9	29.02	569426	29.02	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251003	6.86	6.96	6.73	6.76	2737980	6.76	down	down	correct
UEIC.US	Universal Electronics Inc	20251003	4.71	4.8593	4.64	4.68	37578	4.68	down	down	correct
UFCS.US	United Fire Group Inc	20251003	30.31	31.1	30.31	30.74	150556	30.4424	up	up	correct
UFPI.US	UFP Industries Inc	20251003	93.51	94.39	92.12	92.18	310000	91.5118	down	down	correct
UFPT.US	UFP Technologies Inc	20251003	194.73	199.83	194.31	195.22	115761	195.22	up	up	correct
UG.US	United	20251003	7.74	7.91	7.74	7.755	10051	7.4838	up	up	correct
UGRO.US	urban	20251003	0.479	0.49	0.462	0.464	7176	11.6	down	up	incorrect
UHAL.US	AMERCO	20251003	57.69	58.07	56.95	56.99	129100	56.99	down	down	correct
UK.US	Ucommune International Ltd	20251003	0.985	1.01	0.9846	1	21923	1	up	up	correct
UKOMW.US	Ucommune International Ltd	20251003	0.0065	0.0065	0.0065	0.0065	2011	0.0065
ULBI.US	Ultralife Corporation	20251003	6.878	7.1	6.8	6.87	28212	6.87	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251003	4.4	4.6465	4.36	4.58	3696747	4.58	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251003	21.55	22.705	20.74	21.43	66902	21.2802	down	down	correct
ULTA.US	Ulta Beauty Inc	20251003	560	562.11	554.32	556.45	376700	556.45	down	down	correct
UMBF.US	UMB Financial Corporation	20251003	118.76	119.975	118.47	119.5	380368	119.0491	up	up	correct
UNB.US	Union Bankshares Inc	20251003	24.75	25.47	24.75	24.99	8400	24.2766	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251003	4.62	4.8	4.5	4.62	355400	4.62
UNIT.US	Uniti Group Inc	20251003	5.73	5.975	5.66	5.84	3502595	5.84	up	up	correct
UNTY.US	Unity Bancorp Inc	20251003	47.96	48.78	47.96	48.37	35454	48.0829	up	up	correct
UONE.US	Urban One Inc	20251003	1.36	1.36	1.3	1.31	2630	13.1	down	down	correct
UONEK.US	Urban One Inc	20251003	0.6937	0.7278	0.6937	0.726	963	7.26	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251003	4.48	4.71	4.3415	4.71	20047	4.71	up	up	correct
UPLD.US	Upland Software Inc	20251003	2.35	2.425	2.33	2.37	67774	2.37	up	up	correct
UPST.US	Upstart Holdings Inc	20251003	53.32	53.59	51.79	51.96	5283100	51.96	down	down	correct
UPWK.US	Upwork Inc	20251003	18.29	18.43	17.19	17.27	2928926	17.27	down	down	correct
URBN.US	Urban Outfitters Inc	20251003	73.54	73.56	72.49	72.85	1388500	72.85	down	down	correct
URGN.US	UroGen Pharma Ltd	20251003	17.25	17.655	17.0148	17.4	1014993	17.4	up	up	correct
UROY.US	Uranium Royalty Corp	20251003	4.22	4.48	4.2101	4.28	3519737	4.28	up	up	correct
USAU.US	U.S. Gold Corp	20251003	16.55	18.2	16.5	17.91	557200	17.91	up	up	correct
USCB.US	US Century Bank	20251003	17.04	17.15	17.01	17.14	11374	16.9365	up	up	correct
USEG.US	U.S. Energy Corp	20251003	1.21	1.23	1.19	1.21	233600	1.21
USIO.US	Usio Inc	20251003	1.39	1.49	1.39	1.46	106555	1.46	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251003	131.31	132.32	128.49	129.1	73600	128.9616	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251003	21.61	21.61	21.61	21.61	0	21.0523
USQSX.US	USQ Core Real Estate Fund	20251003	21.74	21.74	21.74	21.74	0	21.74
UTHR.US	United Therapeutics Corporation	20251003	443.63	455.12	443.44	453.07	796289	453.07	up	up	correct
UTMD.US	Utah Medical Products Inc	20251003	63.87	64.22	63.3	63.3	5331	62.9587	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251003	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251003	2.47	2.5	2.47	2.47	2500	2.47
UVSP.US	Univest Financial Corporation	20251003	29.67	31.23	29.43	29.85	91389	29.4394	up	down	incorrect
UXIN.US	Uxin Limited	20251003	3.46	3.5199	3.38	3.49	215536	3.49	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20251003	37.94	38.58	37.875	38.05	12725	37.376	up	down	incorrect
VALN.US	Valneva SE	20251003	11.7	11.72	11.358	11.39	178281	11.39	down	down	correct
VALU.US	Value Line Inc	20251003	38.69	39.25	38.33	38.94	7866	38.2894	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251003	0.001	0.01	0.001	0.01	201	0.01	up	down	incorrect
VBNK.US	VersaBank Common Shares	20251003	12.39	12.44	12.1	12.38	38647	12.3466	down	down	correct
VBTX.US	Veritex Holdings Inc	20251003	32.97	33.725	32.97	33.5	1578517	33.5	up	up	correct
VC.US	Visteon Corporation	20251003	122.41	123.28	120.78	120.95	483800	120.1458	down	down	correct
VCEL.US	Vericel Corporation	20251003	32	33.24	31.845	32.44	485017	32.44	up	up	correct
VCNX.US	Vaccinex Inc	20251003	0.64	0.64	0.64	0.64	16	0.64
VCRRX.US	Versus Capital Real Assets Fund LLC	20251003	28.75	28.75	28.75	28.75	0	27.8675
VCTR.US	Victory Capital Holdings Inc	20251003	64.55	65.705	64.495	65.38	473800	64.8722	up	down	incorrect
VCYT.US	Veracyte Inc	20251003	35.79	36.85	35.4797	36	724075	36	up	up	correct
VECO.US	Veeco Instruments Inc	20251003	32.65	33.1	31.5	31.61	1127889	31.61	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251003	2.8	2.82	2.7303	2.78	69052	2.78	down	down	correct
VELO.US	Velocity Acquisition Corp	20251003	4	4.03	3.53	3.57	653400	3.57	down	down	correct
VEON.US	VEON Ltd	20251003	51.53	53.76	51.25	52.21	102400	52.21	up	up	correct
VERA.US	Vera Therapeutics Inc	20251003	29.39	30.62	29.095	30.14	981257	30.14	up	up	correct
VERB.US	Verb Technology Company Inc	20251003	7.08	7.12	6.77	6.87	422750	6.87	down	down	correct
VERI.US	Veritone Inc	20251003	5.58	6.09	5.36	5.59	11710300	5.59	up	up	correct
VERO.US	Venus Concept Inc	20251003	2.44	2.47	2.297	2.3	101500	2.3	down	down	correct
VERU.US	Veru Inc	20251003	3.87	3.98	3.74	3.8	72028	3.8	down	down	correct
VERX.US	Vertex Inc	20251003	24.83	25.469	24.6	25.06	1094800	25.06	up	up	correct
VFF.US	Village Farms International Inc	20251003	2.84	3.01	2.8	2.84	3090273	2.84
VFLEX.US	VFLEX	20251003	27.2	27.2	27.2	27.2	0	26.5717
VG.US	Vonage Holdings Corp	20251003	13.81	14.04	13.72	13.95	4037300	13.9114	up	up	correct
VIA.US	Via Renewables Inc	20251003	47.73	47.98	45.095	46	280900	46	down	down	correct
VIASP.US	Via Renewables Inc	20251003	25.5	25.599	25.5	25.5	1900	24.8384
VIAV.US	Viavi Solutions Inc	20251003	12.85	12.945	12.67	12.72	2081846	12.72	down	down	correct
VICR.US	Vicor Corporation	20251003	49.39	50.34	48.915	49.03	224512	49.03	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20251003	0.0431	0.06	0.0431	0.0509	11968	0.0509	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20251003	10.62	10.79	10.5	10.7	42400	10.5648	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20251003	3.21	3.48	3.15	3.47	369019	3.47	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20251003	5.71	5.825	5.355	5.73	1748907	5.73	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251003	7.38	7.56	7.38	7.45	62377	7.4221	up	up	correct
VIRT.US	Virtu Financial Inc	20251003	33.79	34.125	33.365	33.64	1888922	33.2221	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251003	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251003	1.93	1.93	1.87	1.93	9100	1.93
VITL.US	Vital Farms Inc	20251003	41.3	42.79	40.88	42.02	1337500	42.02	up	up	correct
VIVE.US	Viveve Medical Inc	20251003	0.0001	0.0001	0.0001	0.0001	1211	0.0001
VKTX.US	Viking Therapeutics Inc	20251003	28.23	29.8496	28.095	29.72	5358807	29.72	up	up	correct
VLGEA.US	Village Super Market Inc	20251003	36.83	37.25	36.7	37.01	41372	36.7507	up	up	correct
VLN.US	WT	20251003	0.0712	0.0865	0.0712	0.0788	2220	0.0788	up	up	correct
VLY.US	Valley National Bancorp	20251003	10.59	10.77	10.59	10.64	10307000	10.5418	up	up	correct
VLYPO.US	Valley National Bancorp	20251003	25.12	25.1525	25.1	25.12	6664	24.6281
VLYPP.US	Valley National Bancorp	20251003	25.31	25.41	25.31	25.41	2169	24.8966	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251003	1.49	1.565	1.459	1.51	4553	60.4	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20251003	6.87	7.04	6.87	6.93	158700	6.93	up	down	incorrect
VMEO.US	Vimeo Inc	20251003	7.79	7.8	7.76	7.77	1180400	7.77	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251003	5.18	5.48	5.17	5.43	862411	5.43	up	up	correct
VNET.US	21Vianet Group Inc	20251003	11.13	11.15	10.52	10.58	4848400	10.58	down	down	correct
VNO.US	PO	20251003	15.48	15.5	15.4187	15.49	5511	15.1985	up	up	correct
VNOM.US	Viper Energy Partners LP	20251003	38.23	39.065	38.18	39.01	1201670	37.9631	up	up	correct
VOD.US	Vodafone Group Plc	20251003	11.38	11.45	11.3201	11.36	5251129	11.1189	down	down	correct
VOR.US	Vor Biopharma Inc	20251003	36.88	39.49	36.88	37.46	391000	37.46	up	up	correct
VRA.US	Vera Bradley Inc	20251003	2.08	2.13	2.04	2.1	115600	2.1	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20251003	1.57	1.78	1.56	1.74	926100	1.74	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251003	4.56	4.72	4.467	4.67	57500	4.67	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251003	21.24	21.99	21.24	21.65	564862	21.65	up	up	correct
VREX.US	Varex Imaging Corporation	20251003	11.99	12.32	11.84	11.94	265700	11.94	down	down	correct
VRM.US	Vroom Inc	20251003	26.46	26.81	26.2	26.2	2500	26.2	down	down	correct
VRME.US	VerifyMe Inc	20251003	1.02	1.03	0.96	1.01	548900	1.01	down	down	correct
VRNA.US	Verona Pharma plc	20251003	106.84	106.85	106.79	106.79	1970271	106.79	down	down	correct
VRNS.US	Varonis Systems Inc	20251003	59.56	59.87	58.61	59.33	842700	59.33	down	down	correct
VRNT.US	Verint Systems Inc	20251003	20.27	20.3	20.26	20.27	1243200	20.27
VRPX.US	Virpax Pharmaceuticals Inc	20251003	0.011	0.021	0.011	0.021	400	0.021	up	up	correct
VRRM.US	Verra Mobility Corporation	20251003	24.13	24.25	23.75	23.77	1583100	23.77	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20251003	247.06	250.2	245.99	249.04	861754	248.5239	up	down	incorrect
VRSN.US	VeriSign Inc	20251003	274.06	274.64	271.04	272.98	502611	271.1312	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251003	187.96	191.81	187.96	191.81	74592	186.2556	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20251003	411.72	411.91	403.04	403.3	1315986	403.3	down	down	correct
VS.US	Versus Systems Inc	20251003	2.0726	2.15	2.0726	2.125	18200	2.125	up	up	correct
VSAT.US	Viasat Inc	20251003	30.88	32.23	30.34	32.06	2648800	32.06	up	up	correct
VSEC.US	VSE Corporation	20251003	167.23	169.55	163.25	164.29	166097	164.1084	down	down	correct
VSSYW.US	Versus Systems Inc	20251003	0.05	0.05	0.05	0.05	2000	0.05
VSTA.US	Vasta Platform Limited	20251003	4.93	4.98	4.92	4.94	35098	4.94	up	up	correct
VSTM.US	Verastem Inc	20251003	9.01	9.26	8.68	8.7	1536500	8.7	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251003	3.61	3.71	3.48	3.65	506000	3.65	up	up	correct
VTRS.US	Viatris Inc	20251003	10.18	10.38	10.06	10.19	7009600	10.0731	up	up	correct
VTSI.US	VirTra Inc	20251003	5.83	5.8411	5.49	5.52	45000	5.52	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251003	24.46	24.46	24.1	24.1	1200	24.1	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251003	3.64	3.79	3.42	3.6	1921587	3.6	down	up	incorrect
VUZI.US	Vuzix Corporation	20251003	3.83	3.99	3.7	3.89	3377400	3.89	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20251003	3.14	3.3	3.14	3.19	121400	3.19	up	up	correct
VVPR.US	VivoPower International PLC	20251003	5.6	5.85	5.28	5.41	723700	5.41	down	down	correct
VXRT.US	Vaxart Inc	20251003	0.37	0.37	0.36	0.36	527100	0.36	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20251003	4.74	4.86	4.72	4.86	654900	4.86	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251003	0.32	0.376	0.32	0.372	12263800	0.372	up	up	correct
WABC.US	Westamerica Bancorporation	20251003	48.71	49.38	47.8	47.97	156700	47.0749	down	down	correct
WAFD.US	Washington Federal Inc	20251003	30	30.53	29.91	29.97	610172	29.4686	down	down	correct
WAFDP.US	Washington Federal Inc	20251003	16.5	16.618	16.49	16.55	13800	16.2577	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20251003	2.07	2.17	1.93	2.04	60600	2.04	down	up	incorrect
WAL.US	PA	20251003	22.57	22.6384	22.33	22.33	63650	22.0705	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20251003	1.92	1.965	1.815	1.87	126300	1.87	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251003	0.036	0.036	0.03	0.03	58800	0.03	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20251003	28.32	29.03	28.32	28.89	119190	28.3425	up	up	correct
WATT.US	Energous Corporation	20251003	7.9	8.35	7.811	8.17	75100	8.17	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251003	8.45	8.5	8.07	8.13	22400	8.13	down	down	correct
WB.US	Weibo Corporation	20251003	12.67	12.74	12.43	12.61	677900	12.61	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251003	35.27	35.55	35	35.13	632100	35.13	down	down	correct
WDAY.US	Workday Inc	20251003	232.35	237.72	230.81	236.48	2305800	236.48	up	up	correct
WDC.US	Western Digital Corporation	20251003	131.74	136.22	129.93	131.31	8465900	131.1417	down	down	correct
WDFC.US	WD	20251003	195.47	197.7	192.85	194.2	123800	192.3035	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251003	1.88	1.88	1.88	1.88	0	1.88
WEN.US	The Wendy's Company	20251003	9.4	9.6	9.38	9.55	3774300	9.2201	up	up	correct
WERN.US	Werner Enterprises Inc	20251003	26.46	28.09	26.46	27.45	2309792	27.1851	up	up	correct
WEYS.US	Weyco Group Inc	20251003	29.9	30.41	29.64	29.76	7767	29.5288	down	up	incorrect
WFC.US	PD	20251003	17.93	18.0099	17.87	17.88	111219	17.3512	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20251003	13.52	13.52	13.29	13.29	1700	13.29	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20251003	17.22	17.22	17.22	17.22	0	16.8507
WFRD.US	Weatherford International plc Ordinary Shares	20251003	67.27	67.536	65.01	65.64	857900	65.2366	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251003	6.856	7.09	6.856	6.98	204864	6.7042	up	up	correct
WHLM.US	Wilhelmina International Inc	20251003	2.964	3	2.88	3	531	3	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251003	5.43	6.129	5.43	5.71	17617	34.26	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251003	35.7	35.7	35.7	35.7	0	35.7
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251003	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251003	4.04	4.048	3.95	4.048	3800	4.048	up	up	correct
WILC.US	G. Willi	20251003	19.48	20	19.48	20	9100	20	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20251003	4.7	5.044	4.61	4.7	472100	4.7
WINA.US	Winmark Corporation	20251003	520.9	527.37	507.59	512.35	75798	510.0706	down	up	incorrect
WING.US	Wingstop Inc	20251003	264.86	264.96	248.555	251.98	1290700	251.3297	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251003	0.08	0.08	0.07	0.08	360600	0.08
WINV.US	WinVest Acquisition Corp. Common Stock	20251003	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251003	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251003	154.04	155.47	149.697	151.77	1551900	151.77	down	down	correct
WKEY.US	WISeKey International Holding AG	20251003	6.9	7.39	6.81	6.94	304538	6.94	up	up	correct
WKHS.US	Workhorse Group Inc	20251003	1.11	1.24	1.11	1.15	255575	13.8	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20251003	3.47	3.69	3.18	3.34	707300	3.34	down	down	correct
WLDN.US	Willdan Group Inc	20251003	94.03	94.89	90.7	91.21	240800	91.21	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251003	136.53	138.855	136	136.71	35910	136.0229	up	up	correct
WMG.US	Warner Music Group Corp	20251003	34.12	34.22	33.64	33.855	1493357	33.424	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251003	11.67	11.875	11.51	11.74	69981	11.612	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20251003	1.91	1.9498	1.86	1.89	13157	1.89	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251003	3.88	3.96	3.78	3.83	1956300	3.83	down	down	correct
WORX.US	SCWorx Corp	20251003	0.282	0.341	0.282	0.322	36337900	0.322	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251003	2.27	2.38	2.27	2.33	93000	2.33	up	up	correct
WRAP.US	Wrap Technologies Inc	20251003	2.75	2.87	2.639	2.77	531300	2.77	up	up	correct
WRLD.US	World Acceptance Corporation	20251003	176.51	176.88	174.82	175.59	27100	175.59	down	down	correct
WSBC.US	WesBanco Inc	20251003	32.25	33.02	32.205	32.8	575471	32.0712	up	up	correct
WSBCP.US	WesBanco Inc	20251003	25.28	25.3	25.28	25.29	12400	24.8692	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20251003	15.2	15.46	15.2	15.26	29500	14.9743	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251003	21.54	21.99	21.51	21.69	2110300	21.5421	up	up	correct
WSFS.US	WSFS Financial Corporation	20251003	53.68	54.56	53.68	53.94	214124	53.6321	up	up	correct
WTBA.US	West Bancorporation Inc	20251003	20.29	20.55	20.06	20.11	34991	19.6856	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251003	0.0155	0.0155	0.0135	0.014	21572	0.14	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251003	130.84	132.105	129.91	130.4	463540	129.4449	down	down	correct
WTW.US	Weight Watchers International Inc	20251003	346.37	350.415	344.67	347.14	653643	346.1826	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251003	7.1	7.235	6.92	7.15	1824867	7.15	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251003	3.69	3.69	3.56	3.62	3000	3.62	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251003	3.23	3.23	3.2	3.218	1803	3.014	down	down	correct
WW.US	WW International Inc	20251003	26.08	27.575	26.07	26.46	231000	26.46	up	up	correct
WWD.US	Woodward Inc	20251003	257.67	261.565	256.26	257.72	625938	257.2319	up	up	correct
WYNN.US	Wynn Resorts Limited	20251003	132.51	132.77	123.07	123.66	3623100	123.1354	down	down	correct
XAIR.US	Beyond Air Inc	20251003	2.53	2.53	2.42	2.43	147460	2.43	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251003	3.26	3.26	2.81	3.26	30640	3.26
XBIT.US	XBiotech Inc	20251003	2.65	2.7	2.615	2.64	74181	2.64	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20251003	29.36	29.36	29.36	29.36	0	29.36
XCUR.US	Exicure Inc	20251003	4.2794	4.57	4.1295	4.17	27959	4.17	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251003	22.31	22.31	22.31	22.31	0	22.31
XEL.US	Xcel Energy Inc	20251003	79.63	80.84	79.62	80.26	3850197	79.6453	up	up	correct
XELA.US	Exela Technologies Inc	20251003	0.24	0.24	0.239	0.239	2600	0.239	down	down	correct
XELB.US	Xcel Brands Inc	20251003	2.3	2.6599	2.2301	2.38	32505711	2.38	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251003	39.51	40.17	39.155	39.61	537300	39.61	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251003	8.35	8.51	8.16	8.2	1953000	8.2	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251003	3.45	3.59	3.412	3.48	212100	3.48	up	up	correct
XGN.US	Exagen Inc	20251003	10.96	11	10.85	10.96	130400	10.96
XILSX.US	Pioneer ILS Interval Fund	20251003	10.06	10.06	10.06	10.06	0	9.1679
XLO.US	Xilio Therapeutics Inc. Common Stock	20251003	0.802	0.84	0.79	0.818	437600	0.818	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20251003	50.11	51.815	50.11	51.52	657100	51.52	up	up	correct
XNCR.US	Xencor Inc	20251003	11.94	12.115	11.72	11.77	540911	11.77	down	down	correct
XNET.US	Xunlei Limited	20251003	9.89	10.131	9.6	9.78	705100	9.78	down	down	correct
XOMA.US	XOMA Corporation	20251003	39.56	39.92	39.34	39.72	44100	39.72	up	up	correct
XOMAO.US	XOMA Corporation	20251003	25.26	25.44	25.26	25.42	14700	24.899	up	up	correct
XOMAP.US	XOMA Corporation	20251003	25.61	26.64	25.61	26.36	1600	25.8312	up	up	correct
XONE.US	The ExOne Company	20251003	49.56	49.56	49.55	49.555	84800	48.753	down	down	correct
XOS.US	Xos Inc	20251003	2.74	2.95	2.74	2.87	59371	2.87	up	up	correct
XOSWW.US	Xos Equity Warrants	20251003	0.0102	0.0113	0.0101	0.0109	26937	0.0109	up	up	correct
XP.US	XP Inc	20251003	17.63	17.7	17.165	17.34	7376600	17.1672	down	down	correct
XPEL.US	XPEL Inc	20251003	34.61	35.015	33.59	33.61	248000	33.61	down	down	correct
XPER.US	Xperi Holding Corporation	20251003	6.78	6.959	6.78	6.86	619100	6.86	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251003	5.7	5.7	5.7	5.7	0	5.5194
XRAY.US	DENTSPLY SIRONA Inc	20251003	12.99	13.32	12.98	13.19	2196461	13.0019	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251003	0.8001	0.84	0.792	0.8	23167	0.8	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251003	3.8	3.94	3.73	3.75	3243100	3.7122	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251003	9.5	9.5	9.5	9.5	0	9.1721
XSICX.US	Voya Senior Income Fund Class	20251003	9.47	9.47	9.47	9.47	0	9.2092
XSIIX.US	ING Senior Incm Fd	20251003	9.45	9.45	9.45	9.45	0	9.1672
XSIWX.US	ING Senior Incm Fd	20251003	9.51	9.51	9.51	9.51	0	9.2256
XSLCX.US	Invesco Senior Loan Fund Class	20251003	5.7	5.7	5.7	5.7	0	5.5214
XTLB.US	XTL Biopharmaceuticals Ltd	20251003	1.2222	1.2222	1.17	1.175	2074	1.175	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251003	1.63	1.77	1.63	1.68	38873	25.2	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251003	0.74	0.75	0.68	0.712	1538	11.392	down	down	correct
YI.US	111 Inc	20251003	4.58	4.67	4.49	4.5	59900	4.5	down	down	correct
YJ.US	Yunji Inc	20251003	1.955	2.011	1.955	2.01	3300	2.01	up	up	correct
YORW.US	The York Water Company	20251003	30.2	30.69	30	30.07	87017	29.6513	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251003	4.62	5.145	4.55	4.921	66600	4.921	up	up	correct
YTRA.US	Yatra Online Inc	20251003	1.41	1.42	1.4	1.411	53000	1.411	up	up	correct
Z.US	Zillow Group Inc	20251003	76.94	78.11	76.54	76.79	2512500	76.79	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251003	299.11	311.44	298.4	305.01	452300	305.01	up	up	correct
ZCMD.US	Zhongchao Inc	20251003	1.176	1.26	1.176	1.25	3950	10	up	up	correct
ZD.US	Ziff Davis Inc.	20251003	38.87	40.14	38.87	39.26	441900	39.26	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251003	1.3	1.394	1.3	1.35	53800	1.35	up	up	correct
ZEUS.US	Olympic Steel Inc	20251003	30.36	31.0699	30.36	30.77	44145	30.6434	up	up	correct
ZG.US	Zillow Group Inc	20251003	74.46	75.67	74.05	74.39	556800	74.39	down	down	correct
ZION.US	Zions Bancorporation National Association	20251003	56.77	57.45	56.45	56.93	1162870	56.0378	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251003	22	22.168	21.89	21.89	3128	21.264	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251003	13	13.2	11.75	11.75	2100	11.75	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251003	2.46	2.64	2.42	2.49	61700	2.49	up	down	incorrect
ZLAB.US	Zai Lab Limited	20251003	33.94	34.07	33.32	33.75	504000	33.75	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20251003	82	82.51	80.9	80.96	1800200	80.96	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251003	1.67	1.69	1.6	1.61	740800	1.61	down	down	correct
ZS.US	Zscaler Inc	20251003	308.07	309.79	301.71	305.41	977600	305.41	down	down	correct
ZUMZ.US	Zumiez Inc	20251003	20.17	20.33	19.86	20.02	195600	20.02	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251003	28.76	28.76	12.1	27.53	81220	27.53	down	down	correct
ZYXI.US	Zynex Inc	20251003	1.44	1.5	1.44	1.47	81500	1.47	up	up	correct