CollectAI

close-nasdaq_stocks

2025/10/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251016	6.35	6.35	6.35	6.35	0	6.2609
AACG.US	ATA Creativity Global	20251016	1.195	1.2223	1.16	1.21	36675	1.21	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251016	10.465	10.489	10.41	10.41	10100	10.41	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251016	10.92	10.92	10.92	10.92	0	10.92
AAIDX.US	AAIDX	20251016	20.6	20.6	20.6	20.6	0	19.192
AAL.US	American Airlines Group Inc	20251016	12.55	12.57	11.72	11.89	63933200	11.89	down	down	correct
AAME.US	Atlantic American Corporation	20251016	2.8992	3.12	2.8992	3.08	35919	3.08	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251016	32.95	33.26	30.93	31.14	3988667	31.14	down	down	correct
AAON.US	AAON Inc	20251016	104.7	105.02	99.83	100.05	1853700	99.9437	down	down	correct
AAPL.US	Apple Inc	20251016	248.25	249.04	245.13	247.45	39777000	246.9793	down	down	correct
AATC.US	Image Sensing Systems Inc	20251016	6.46	6.47	6.45	6.46	6000	6.1474
ABCB.US	Ameris Bancorp	20251016	73.28	73.64	68.8	69.41	826300	69.2255	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20251016	6.14	6.225	5.7743	5.84	5603268	5.84	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20251016	5.57	5.7	5.43	5.47	1044100	5.47	down	down	correct
ABNB.US	Airbnb Inc	20251016	124.26	126.97	122.045	122.89	5254200	122.89	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251016	2.28	2.32	2.11	2.13	297200	2.13	down	down	correct
ABR.US	PF	20251016	22.22	22.2512	22.15	22.16	16286	21.7741	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251016	4.88	5.228	4.73	4.87	9958358	4.87	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251016	4.5	4.65	4.38	4.51	1669624	4.51	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251016	2.8921	2.94	2.85	2.92	82407	2.92	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251016	21.79	22.1	20.46	20.62	2807128	20.62	down	down	correct
ACB.US	Aurora Cannabis Inc	20251016	5.6	5.73	5.27	5.29	1215900	5.29	down	down	correct
ACET.US	Adicet Bio Inc	20251016	1.015	1.065	1	1.04	233197	16.64	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251016	88.34	88.5	85.93	86.23	3507300	86.23	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20251016	17.85	17.9	17.66	17.7	26200	17.4083	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251016	21.6125	21.6999	21.57	21.61	17122	21.2606	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251016	24.99	25.16	24.465	24.74	2010027	24.74	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251016	3.22	3.24	3.06	3.08	5119276	3.08	down	down	correct
ACIU.US	AC Immune SA	20251016	3.07	3.21	2.95	2.96	254310	2.96	down	down	correct
ACIW.US	ACI Worldwide Inc	20251016	51.14	51.2	48.05	48.18	967300	48.18	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20251016	84.94	86.55	82.06	83.62	467465	83.62	down	down	correct
ACMR.US	ACM Research Inc	20251016	39.98	40.43	38.92	39.68	1377816	39.68	down	down	correct
ACNB.US	ACNB Corporation	20251016	43.52	43.745	42.81	42.96	31953	42.3085	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20251016	1.92	2.1	1.9	2.05	1369138	2.05	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251016	35.6	35.615	34.87	35.03	371800	34.6644	down	down	correct
ACTG.US	Acacia Research Corporation	20251016	3.47	3.72	3.47	3.62	384727	3.62	up	up	correct
ACVA.US	ACV Auctions Inc	20251016	8.72	8.89	8.575	8.67	2114600	8.67	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251016	7.08	7.35	6.7601	7.03	200508	7.03	down	down	correct
ADAG.US	Adagene Inc	20251016	1.81	1.885	1.75	1.78	63674	1.78	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251016	0.2213	0.2384	0.188	0.1952	175274797	0.1952	down	down	correct
ADBE.US	Adobe Inc	20251016	333.86	336.65	327.5	329.23	4570870	329.23	down	down	correct
ADC.US	PA	20251016	18.22	18.22	18.08	18.1	3279	17.6481	down	down	correct
ADI.US	Analog Devices Inc	20251016	240.33	244.23	238.52	241.61	2898700	240.0082	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251016	0.396	0.396	0.3568	0.3724	19401	9.31	down	down	correct
ADMA.US	ADMA Biologics Inc	20251016	15.1	15.18	14.47	14.56	2414603	14.56	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20251016	3.8	3.84	3.43	3.46	92600	3.46	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251016	0.0102	0.0113	0.01	0.0109	30437	0.0109	up	up	correct
ADP.US	Automatic Data Processing Inc	20251016	284.26	284.48	279.42	280.16	1494300	278.3606	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251016	17.11	17.62	16.97	17.27	1553300	17.27	up	up	correct
ADSK.US	Autodesk Inc	20251016	307.76	308.91	298.8	299.82	1066200	299.82	down	down	correct
ADTN.US	ADTRAN Inc	20251016	9.26	9.535	9.245	9.41	979965	9.41	up	up	correct
ADTX.US	Aditxt Inc	20251016	0.477	0.485	0.419	0.422	27117	47.686	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251016	116.03	118.72	115.59	117.13	182200	117.13	up	up	correct
ADV.US	Advantage Solutions Inc	20251016	1.49	1.52	1.43	1.44	234166	1.44	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251016	4.63	4.81	4.43	4.56	173721	4.56	down	up	incorrect
ADVWW.US	Advantage Solutions Inc	20251016	0.003	0.005	0.003	0.0048	82119	0.0048	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20251016	8.53	8.53	8.53	8.53	2357	8.53
ADXS.US	Advaxis Inc	20251016	0.0333	0.0333	0.0333	0.0333	0	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251016	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251016	3.8	4.15	3.36	3.45	20000	20.7	down	down	correct
AEHR.US	Aehr Test Systems	20251016	29.695	29.71	26.674	26.71	1446792	26.71	down	down	correct
AEI.US	Alset EHome International Inc	20251016	2.65	2.65	2.51	2.58	47535	2.58	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20251016	191.73	194.69	188.92	192.22	818800	192.0639	up	up	correct
AEMD.US	Aethlon Medical Inc	20251016	0.65	0.6739	0.5511	0.5525	141421	5.525	down	down	correct
AEP.US	American Electric Power Company Inc	20251016	119.89	120.46	117.36	117.53	4072000	115.6957	down	down	correct
AEYE.US	AudioEye Inc	20251016	14.2	14.328	12.97	13.29	123796	13.29	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251016	19.32	19.32	18.51	18.67	9960	18.67	down	down	correct
AFCG.US	AFC Gamma Inc	20251016	3.62	3.69	3.4	3.43	164193	3.43	down	down	correct
AFIB.US	Acutus Medical Inc	20251016	0.0005	0.0005	0.0005	0.0005	675	0.0005
AFRM.US	Affirm Holdings Inc	20251016	73.35	73.43	68.25	69.07	6830224	69.07	down	up	incorrect
AFYA.US	Afya Limited	20251016	14.89	14.95	14.7	14.77	81984	14.77	down	up	incorrect
AGEN.US	Agenus Inc	20251016	4.05	4.18	3.95	3.99	523305	3.99	down	down	correct
AGFY.US	Agrify Corporation	20251016	48.93	53.65	45.81	45.81	78862	45.81	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251016	41.4	42.47	41.01	41.52	927700	41.52	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251016	5.01	5.01	4.6	4.61	39760	4.61	down	down	correct
AGNC.US	AGNC Investment Corp	20251016	10.04	10.09	9.89	9.92	21702700	9.3858	down	down	correct
AGNCM.US	AGNC Investment Corp	20251016	24.76	24.8	24.73	24.7999	8542	24.2648	up	up	correct
AGNCN.US	AGNC Investment Corp	20251016	25.69	25.6991	25.52	25.53	36237	24.946	down	down	correct
AGNCO.US	AGNC Investment Corp	20251016	25.26	25.26	25.16	25.18	40100	24.606	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251016	24.87	24.93	24.82	24.84	28033	24.2816	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251016	3.65	3.87	3.61	3.61	235500	3.61	down	up	incorrect
AGYS.US	Agilysys Inc	20251016	110.77	111.73	109.03	109.2	241254	109.2	down	down	correct
AHCO.US	AdaptHealth Corp	20251016	9.19	9.39	9.08	9.13	799187	9.13	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20251016	2.11	2.165	1.92	1.95	125433	1.95	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251016	14.75	14.88	13.835	14.1	814008	14.1	down	down	correct
AIRG.US	Airgain Inc	20251016	4.141	4.18	4.05	4.13	22581	4.13	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251016	10.68	10.74	9.29	9.49	1450838	9.49	down	down	correct
AIRTP.US	Air T Inc	20251016	19.15	19.15	19.15	19.15	312	18.2061
AKAM.US	Akamai Technologies Inc	20251016	74.2	74.7	72.39	72.96	1473600	72.96	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251016	2.97	3.1	2.89	2.92	3116501	2.92	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251016	53.74	53.87	53.595	53.66	2236169	53.66	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20251016	0.82	0.84	0.761	0.77	123600	0.77	down	up	incorrect
ALCO.US	Alico Inc	20251016	34.3	35.49	34.3	34.78	43778	34.7322	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251016	5.72	5.79	5.39	5.39	602186	5.39	down	down	correct
ALEC.US	Alector Inc	20251016	3.22	3.3999	3.155	3.22	1757577	3.22
ALF.US	Alfi Inc	20251016	10.63	10.65	10.59	10.65	7800	10.65	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251016	29.11	29.6	29.01	29.33	2613200	29.33	up	up	correct
ALGN.US	Align Technology Inc	20251016	129.14	133.65	128.65	129.84	1386000	129.84	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251016	10.38	11.22	10.1831	10.51	248556	10.51	up	up	correct
ALGT.US	Allegiant Travel Company	20251016	65.17	66.12	61.42	65.6	471686	65.6	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251016	17.3	17.55	16.92	16.99	1567500	16.99	down	down	correct
ALKS.US	Alkermes plc	20251016	32.11	32.29	30.4	30.8	2284600	30.8	down	down	correct
ALKT.US	Alkami Technology Inc	20251016	23.06	23.28	22.42	22.43	998500	22.43	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251016	1.27	1.3798	1.25	1.27	3317352	1.27
ALLT.US	Allot Ltd	20251016	10.42	10.5	9.57	9.6	384150	9.6	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251016	474.39	488.385	470.46	481.07	964728	481.07	up	up	correct
ALOT.US	AstroNova Inc	20251016	9.635	9.86	9.464	9.86	7650	9.86	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251016	0.0004	0.0009	0.0004	0.0009	18491	0.0009	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251016	51.1	51.19	50.27	50.59	241264	50.59	down	down	correct
ALRS.US	Alerus Financial Corporation	20251016	21.57	21.75	20.66	20.9	83823	20.7012	down	down	correct
ALT.US	Altimmune Inc	20251016	4	4.15	3.88	3.89	2826400	3.89	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20251016	1.2	1.21	1.12	1.14	328800	1.14	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20251016	1.66	1.7099	1.58	1.65	498817	1.65	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251016	2.33	2.47	2.26	2.36	72400	2.36	up	up	correct
AMAL.US	Amalgamated Financial Corp	20251016	27	27	25.13	25.26	304477	25.0246	down	down	correct
AMAT.US	Applied Materials Inc	20251016	230.595	232.07	224.03	227.72	7742842	226.9914	down	down	correct
AMBA.US	Ambarella Inc	20251016	85.32	88.4899	83.5	84.09	710376	84.09	down	down	correct
AMCX.US	AMC Networks Inc	20251016	7.37	7.43	7.22	7.3	246467	7.3	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251016	236.285	241.2	232.24	234.56	69726438	234.56	down	down	correct
AMGN.US	Amgen Inc	20251016	298.07	302.265	294.44	295.81	1715049	291.6939	down	down	correct
AMKR.US	Amkor Technology Inc	20251016	32.925	32.925	31.09	31.5	3730031	31.4349	down	down	correct
AMPG.US	AmpliTech Group Inc	20251016	4.275	4.275	3.8	3.82	874000	3.82	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251016	0.34	0.39	0.277	0.39	13400	0.39	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251016	23.13	23.605	22.94	23.22	449608	23.22	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251016	10.15	10.32	9.55	9.6	953900	9.6	down	down	correct
AMRK.US	A	20251016	28.1486	29.8258	27.9028	28.9736	16171	28.6492	up	up	correct
AMRN.US	Amarin Corporation plc	20251016	20	20.65	19.47	20.07	152700	20.07	up	up	correct
AMSC.US	American Superconductor Corporation	20251016	68.56	68.56	62.19	63.05	822800	63.05	down	down	correct
AMSF.US	AMERISAFE Inc	20251016	41.02	41.14	40.03	40.48	150713	40.0765	down	up	incorrect
AMST.US	Amesite Inc	20251016	3.21	3.43	3.06	3.23	60400	3.23	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20251016	18.61	18.91	17.55	17.74	239200	17.5794	down	down	correct
AMTX.US	Aemetis Inc	20251016	3.03	3.06	2.85	2.88	1363962	2.88	down	down	correct
AMWD.US	American Woodmark Corporation	20251016	67.95	67.95	65.115	65.38	103278	65.38	down	down	correct
AMZN.US	Amazon.com Inc	20251016	215.67	218.59	212.8101	214.47	42414594	214.47	down	down	correct
ANAB.US	AnaptysBio Inc	20251016	34.48	35.77	33.85	34.4	296384	34.4	down	down	correct
ANDE.US	The Andersons Inc	20251016	46.53	46.9625	45.8088	46.67	496038	46.4944	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251016	2.71	2.7376	2.52	2.52	23361	2.52	down	down	correct
ANGI.US	Angi Inc	20251016	14.11	14.155	13.435	13.53	515206	13.53	down	down	correct
ANGO.US	AngioDynamics Inc	20251016	11.9	12.21	11.68	11.72	723318	11.72	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251016	9.09	9.25	9.0025	9.09	89651	9.09
ANIP.US	ANI Pharmaceuticals Inc	20251016	90.28	92.26	90.28	91.95	270747	91.95	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251016	4.47	4.67	4.33	4.4	231700	4.4	down	down	correct
ANNX.US	Annexon Inc	20251016	3.08	3.26	3.05	3.17	1618548	3.17	up	up	correct
ANY.US	Sphere 3D Corp	20251016	1.06	1.26	0.945	1.05	554150	10.5	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251016	31.61	31.9	30.8	30.99	309427	30.99	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251016	7.71	7.795	7.53	7.53	92464	7.53	down	down	correct
APA.US	APA Corporation	20251016	23.42	23.51	22.54	23	6655173	22.5311	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251016	3.73	3.8787	3.57	3.57	81761	3.57	down	down	correct
APEI.US	American Public Education Inc	20251016	37.81	38.23	36.99	37	140779	37	down	up	incorrect
API.US	Agora Inc	20251016	3.64	3.68	3.52	3.52	225980	3.52	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20251016	25.22	25.73	24.04	24.15	1544291	24.15	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20251016	1.225	1.28	1.17	1.25	2145686	1.25	up	up	correct
APM.US	Aptorum Group Limited	20251016	1.56	1.5795	1.52	1.52	120828	1.52	down	down	correct
APOG.US	Apogee Enterprises Inc	20251016	38.04	38.9	37.51	37.91	324019	37.3816	down	down	correct
APP.US	AppLovin Corporation	20251016	612.81	616.28	594.68	605.68	3541900	605.68	down	down	correct
APPF.US	AppFolio Inc	20251016	228.84	230.37	223.28	223.31	302468	223.31	down	down	correct
APPN.US	Appian Corporation	20251016	27.8	28.03	27.07	27.79	973593	27.79	down	down	correct
APPS.US	Digital Turbine Inc	20251016	7.365	7.68	6.97	7	3928030	7	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251016	1.54	1.5696	1.5	1.54	61579	1.54
APVO.US	Aptevo Therapeutics Inc	20251016	1.57	1.585	1.5	1.5	60121	27	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251016	1.9	1.94	1.9	1.91	2642	1.91	up	up	correct
APYX.US	Apyx Medical Corporation	20251016	3.14	3.2	2.95	3.11	56807	3.11	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251016	1.91	1.94	1.8	1.81	56600	1.81	down	down	correct
AQMS.US	Aqua Metals Inc	20251016	17.25	19.48	13.75	15.7	8984968	15.7	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251016	7.49	7.5	7	7.01	4523008	7.01	down	down	correct
ARAY.US	Accuray Incorporated	20251016	1.81	1.86	1.75	1.76	512986	1.76	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251016	2.59	2.6	2.24	2.26	5203731	2.26	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20251016	0.3955	0.4175	0.3475	0.3738	5709	0.3738	down	up	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20251016	0.598	0.5985	0.4858	0.4914	16533	106.1424	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251016	2.02	2.25	1.93	2.07	20900	2.07	up	up	correct
ARCB.US	ArcBest Corporation	20251016	73.51	74.75	72.298	73.87	290700	73.6531	up	up	correct
ARCC.US	Ares Capital Corporation	20251016	20.05	20.095	19.5	19.53	8312311	19.0804	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251016	21.83	22.302	20.93	21.73	628676	21.73	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251016	0.0002	0.0002	0.0002	0.0002	48166	0.0002
ARDX.US	Ardelyx Inc	20251016	5.16	5.27	5.01	5.05	2738584	5.05	down	down	correct
AREC.US	American Resources Corporation	20251016	5.29	5.4	4.12	4.25	19025539	4.25	down	down	correct
ARGX.US	argenx SE	20251016	819.87	838.07	819.57	837.28	415800	837.28	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251016	10.3	10.645	10.21	10.59	1294658	10.59	up	up	correct
ARKO.US	Arko Corp	20251016	3.98	4.05	3.965	3.99	341400	3.9626	up	up	correct
ARKOW.US	Arko Corp	20251016	0.0086	0.0088	0.0072	0.0085	44626	0.0085	down	down	correct
ARKR.US	Ark Restaurants Corp	20251016	7.15	7.15	7.15	7.15	367	7.15
ARLP.US	Alliance Resource Partners L.P	20251016	24.81	24.81	24.3	24.49	286357	23.3178	down	down	correct
AROW.US	Arrow Financial Corporation	20251016	26.94	26.94	25.88	26.05	43713	25.5825	down	up	incorrect
ARQQ.US	Arqit Quantum Inc	20251016	53.6	53.6	38.81	39.56	3037600	39.56	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251016	0.61	0.65	0.5501	0.6137	304932	0.6137	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251016	21.75	21.84	20.34	20.91	1618500	20.91	down	down	correct
ARRY.US	Array Technologies Inc	20251016	10.29	10.37	8.76	8.765	11004580	8.765	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251016	4.2	4.29	3.94	4.01	67872	4.01	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251016	33.25	33.67	33.22	33.5	22600	32.8621	up	up	correct
ARTW.US	Art's	20251016	2.89	2.9	2.6078	2.63	74001	2.63	down	down	correct
ARVN.US	Arvinas Inc	20251016	9.43	10.2955	9.3306	9.68	3913100	9.68	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251016	38.25	40.289	38.19	38.97	2595233	38.97	up	up	correct
ASLE.US	AerSale Corporation	20251016	7.57	7.62	7.27	7.33	326503	7.33	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251016	28.83	29.4	28.34	29.08	190800	29.08	up	up	correct
ASML.US	ASML Holding N.V	20251016	1037.165	1049.38	1011.1	1019.59	1938400	1016.4436	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251016	53.99	54.2	51.64	52.71	1250674	52.5834	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20251016	10.351	10.36	10.35	10.35	73400	10.35	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20251016	10.49	10.49	10.49	10.49	157	10.49
ASPS.US	Altisource Portfolio Solutions S.A	20251016	12.1435	12.1435	11.825	12.05	10227	12.05	down	down	correct
ASPU.US	Aspen Group Inc	20251016	0.088	0.088	0.077	0.08	54039	0.08	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20251016	0.86	0.878	0.81	0.8241	22106	12.3615	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251016	3.34	3.34	2.91	3.05	217474	2.9925	down	down	correct
ASTC.US	Astrotech Corporation	20251016	4.252	4.36	4.04	4.06	39611	4.06	down	down	correct
ASTE.US	Astec Industries Inc	20251016	47.6	47.931	47.17	47.765	107472	47.627	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251016	4.42	4.44	3.89	3.895	2343902	3.895	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251016	0.2216	0.2216	0.2031	0.2031	1874	0.2031	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251016	95	102.79	88.93	89.5	17129859	89.5	down	down	correct
ASUR.US	Asure Software Inc	20251016	8.53	8.67	8.425	8.46	102673	8.46	down	up	incorrect
ASYS.US	Amtech Systems Inc	20251016	8.38	8.43	7.66	7.8	404000	7.8	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251016	6	6.09	5.475	5.48	6642338	5.48	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251016	14.13	14.5	13.92	14.26	2450867	14.26	up	up	correct
ATER.US	Aterian Inc	20251016	1.07	1.08	1.02	1.02	75800	1.02	down	down	correct
ATEX.US	Anterix Inc	20251016	21.31	21.31	20.71	20.78	107921	20.78	down	down	correct
ATHA.US	Athira Pharma Inc	20251016	3.8	3.88	3.6	3.66	22310	3.66	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251016	4.923	5.17	4.8	4.83	31301	4.83	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251016	57.99	58.01	53.24	53.47	73137	53.47	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251016	24.805	24.83	24.78	24.79	7300	24.4092	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251016	23.95	24.285	23.87	23.951	4500	23.0251	up	up	correct
ATLO.US	Ames National Corporation	20251016	19.85	19.97	19.58	19.68	9546	19.331	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251016	0.068	0.068	0.068	0.068	0	0.068
ATNF.US	180 Life Sciences Corp	20251016	18.2	18.5	16.3	16.7	1732111	16.7	down	down	correct
ATNI.US	ATN International Inc	20251016	15.19	15.29	14.35	15.06	53703	14.8835	down	up	incorrect
ATOM.US	Atomera Incorporated	20251016	5.13	5.15	4.7268	4.74	301290	4.74	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20251016	1.05	1.1	1	1.03	70824	15.45	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251016	15.42	16.28	14.92	15.245	47100	15.245	down	down	correct
ATRC.US	AtriCure Inc	20251016	37	37.825	36.745	37.24	366390	37.24	up	up	correct
ATRO.US	Astronics Corporation	20251016	49.31	49.45	47.87	47.9	891700	47.9	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251016	0.74	0.74	0.74	0.74	145	0.74
ATXS.US	Astria Therapeutics Inc	20251016	11.9	12.16	11.9	12.09	9068500	12.09	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251016	34.69	34.8	32.42	32.91	1815567	32.2392	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20251016	26.4	26.9	25.856	26.9	978	26.632	up	up	correct
AUDC.US	AudioCodes Ltd	20251016	9.51	9.51	9.2	9.31	103033	9.0546	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251016	2.65	2.65	2.4363	2.48	102617	2.48	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251016	11.58	11.72	11.44	11.55	1004300	11.55	down	down	correct
AUR.US	Aurora Innovation Inc	20251016	5.52	5.6	5.18	5.23	18931900	5.23	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251016	6.35	6.6225	6.135	6.19	365934	6.19	down	down	correct
AUROW.US	Aurora Innovation Inc	20251016	0.5605	0.59	0.5	0.5885	78982	0.5885	up	up	correct
AUTL.US	Autolus Therapeutics plc	20251016	1.77	1.79	1.65	1.68	2645278	1.68	down	down	correct
AUUD.US	Auddia Inc	20251016	2.22	2.43	2.03	2.07	37562300	2.07	down	down	correct
AUUDW.US	Auddia Inc	20251016	0.022	0.05	0.022	0.0449	123083	0.0449	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251016	9.925	10.03	9.81	9.99	1479921	9.99	up	up	correct
AVAV.US	AeroVironment Inc	20251016	385	387.26	368.56	374.1	1101110	374.1	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251016	15.425	15.425	14.66	15	1077568	15	down	down	correct
AVGO.US	Broadcom Inc	20251016	356.8	363.24	349.485	354.15	20317221	353.4737	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251016	3.14	3.1699	3.075	3.12	282990	3.12	down	down	correct
AVNW.US	Aviat Networks Inc	20251016	23.27	23.83	23.145	23.805	95191	23.805	up	up	correct
AVO.US	Mission Produce Inc	20251016	11.85	11.94	11.595	11.72	207532	11.72	down	up	incorrect
AVPT.US	Avepoint Inc	20251016	14.37	14.6	13.955	14	791100	14	down	up	incorrect
AVT.US	Avnet Inc	20251016	52.54	52.76	52.13	52.41	679300	51.7439	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20251016	14.15	15	13.9	14	249681	14	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251016	9	9.28	8.89	9.01	987100	9.01	up	up	correct
AWRE.US	Aware Inc	20251016	2.47	2.4936	2.22	2.22	23189	2.22	down	up	incorrect
AXGN.US	AxoGen Inc	20251016	16.25	17.1	16.24	16.74	695500	16.74	up	up	correct
AXON.US	Axon Enterprise Inc	20251016	648.5	663.25	642.36	652.17	800500	652.17	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251016	129.91	130.81	124.02	125	495700	125	down	down	correct
AXTI.US	AXT Inc	20251016	4.61	4.98	4.5625	4.93	1924180	4.93	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251016	2.32	2.3933	2.26	2.32	218530	2.32
AZN.US	AstraZeneca PLC	20251016	83.52	84.42	83.1	83.83	2163000	165.9145	up	up	correct
BAC.US	PQ	20251016	18.26	18.32	18	18.23	937474	17.6968	down	down	correct
BAND.US	Bandwidth Inc	20251016	15.53	15.74	15.23	15.37	174457	15.37	down	down	correct
BANF.US	BancFirst Corporation	20251016	122.32	123	113.81	114.68	189659	114.16	down	down	correct
BANR.US	Banner Corporation	20251016	63.46	65.185	60.75	62.42	460821	61.417	down	down	correct
BANX.US	StoneCastle Financial Corp	20251016	21.44	21.5	21.25	21.36	15800	20.1714	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251016	3.95	4.01	3.74	3.77	35938	3.77	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251016	24.14	24.32	24.1	24.15	3313	24.15	up	up	correct
BATRA.US	The Liberty Braves Group	20251016	43.5	43.6	42.878	43	57700	43	down	down	correct
BATRK.US	The Liberty Braves Group	20251016	40.11	40.25	39.02	39.11	234600	39.11	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251016	8.38	8.5	7.84	7.95	2586400	7.95	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251016	6.81	6.81	6.57	6.68	55052	6.68	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251016	5.765	5.87	5.63	5.65	8651	5.65	down	down	correct
BBIG.US	Vinco Ventures Inc	20251016	0.0004	0.001	0.0003	0.0003	5509	0.0003	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20251016	56.78	56.8	54.495	55.03	1184000	55.03	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251016	2.6	2.7	2.54	2.57	13900	2.57	down	down	correct
BBSI.US	Barrett Business Services Inc	20251016	43.01	43.01	42.12	42.15	158499	42.0515	down	down	correct
BCAB.US	BioAtla Inc	20251016	0.7998	0.8609	0.6597	0.7363	1439637	0.7363	down	down	correct
BCBP.US	BCB Bancorp Inc	20251016	8.09	8.18	7.71	7.83	89844	7.5955	down	down	correct
BCDA.US	BioCardia Inc	20251016	1.57	1.57	1.4299	1.45	160561	1.45	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251016	0.65	0.7	0.65	0.67	23367	0.67	up	up	correct
BCML.US	BayCom Corp	20251016	28.51	28.51	27.13	27.14	29860	26.8775	down	down	correct
BCOR.US	Blucora Inc	20251016	34.35	34.48	33.21	33.307	1100	32.3322	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251016	10.85	11.05	10.85	11	3102	11	up	up	correct
BCPC.US	Balchem Corporation	20251016	143.41	146.305	142.83	145.58	165324	144.6898	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251016	6.87	6.92	6.695	6.72	10483790	6.72	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20251016	11.94	12.76	11.8	12.32	54867	12.32	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20251016	0.057	0.06	0.0506	0.059	111746	0.059	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20251016	8.53	8.95	8.48	8.65	427940	8.65	up	up	correct
BDSX.US	Biodesix Inc	20251016	7.42	7.565	6.81	6.95	55562	6.95	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20251016	4.23	4.45	4.07	4.18	1440161	4.18	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251016	27.41	28.48	25.61	25.79	2380029	25.79	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251016	1.8	1.81	1.67	1.73	51854	1.73	down	down	correct
BEEM.US	Beam Global	20251016	3.72	3.738	3.07	3.16	826200	3.16	down	down	correct
BELFA.US	Bel Fuse Inc	20251016	121.29	127.6	121.29	125.25	19492	125.2071	up	up	correct
BELFB.US	Bel Fuse Inc	20251016	151.33	152.71	148.21	148.88	139029	148.826	down	down	correct
BFC.US	Bank First Corporation	20251016	130.25	133.58	119.72	121.03	211215	120.6092	down	down	correct
BFIN.US	BankFinancial Corporation	20251016	11.81	11.81	10.96	11	27350	10.9038	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20251016	0.9884	1.03	0.9884	0.99	119424	0.99	up	down	incorrect
BFST.US	Business First Bancshares Inc	20251016	23.78	23.865	22.56	22.73	120082	22.4782	down	up	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251016	1.71	1.72	1.65	1.65	64441	1.65	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20251016	48.01	49.97	45.091	45.14	4662134	45.14	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251016	17.78	18.84	17.45	18.66	86319	17.8493	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251016	11.5	11.945	11	11.88	52500	11.5772	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251016	12.6	12.98	12.35	12.89	134000	12.5566	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251016	15.45	16.05	15.423	15.95	65800	15.5293	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251016	15.24	16	15.1	15.65	223900	15.2357	up	up	correct
BIDU.US	Baidu Inc	20251016	121.16	122.83	120.04	120.89	2654800	120.89	down	down	correct
BIIB.US	Biogen Inc	20251016	144.05	147.48	141.7	142.26	1469100	142.26	down	down	correct
BILI.US	Bilibili Inc	20251016	27.24	27.67	27	27.29	3205004	27.29	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251016	2.02	2.1	1.72	1.84	2626914	1.84	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251016	6.23	6.4554	6.185	6.26	31837	6.26	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251016	5.98	6.04	5.21	5.28	214338000	5.28	down	down	correct
BIVI.US	BioVie Inc	20251016	2	2	1.82	1.85	185824	1.85	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251016	3.14	3.41	2.94	2.94	80400	11.76	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251016	32.03	32.5	31.14	31.19	467741	31.19	down	down	correct
BKNG.US	Booking Holdings Inc	20251016	5059.6899	5087.6899	4930.8101	4952.3101	305700	4931.603	down	down	correct
BKR.US	Baker Hughes Company	20251016	44.87	45.12	44.25	44.64	8097300	44.2619	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251016	15.9551	15.9585	15.95	15.95	2606	15.72	down	down	correct
BKYI.US	BIO	20251016	0.76	0.76	0.725	0.7334	50071	0.7334	down	down	correct
BL.US	BlackLine Inc	20251016	49.75	50.45	49.47	49.74	588027	49.74	down	down	correct
BLBD.US	Blue Bird Corporation	20251016	57.21	57.32	54.76	55.29	363468	55.29	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251016	13.33	13.4	9.99	10.69	962200	10.69	down	down	correct
BLDE.US	Blade Air Mobility Inc	20251016	5.25	5.38	5.06	5.08	722341	5.08	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20251016	3.86	4.03	3.66	3.67	7290245	3.67	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20251016	28.86	29.04	27.68	27.73	509543	27.73	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251016	8.89	8.89	8.56	8.62	53226	8.62	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251016	1.41	1.42	1.36	1.36	32005	1.36	down	down	correct
BLKB.US	Blackbaud Inc	20251016	63.23	64	62.04	62.44	211012	62.44	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20251016	7.63	7.71	7.49	7.65	1620364	7.65	up	down	incorrect
BLNK.US	Blink Charging Co	20251016	2.13	2.155	1.89	1.91	6684871	1.91	down	down	correct
BLRX.US	BioLineRx Ltd	20251016	4	4.07	3.8	3.82	11600	3.82	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251016	9.5	9.9766	9.36	9.48	343452	9.48	down	down	correct
BMBL.US	Bumble Inc	20251016	5.53	5.542	5.25	5.33	1603657	5.33	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20251016	1.65	1.69	1.59	1.59	1341154	1.59	down	down	correct
BMRA.US	Biomerica Inc	20251016	2.685	3.09	2.62	3.01	4122505	3.01	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20251016	23.82	23.82	22.5	22.7	78549	22.2807	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20251016	53.09	53.96	52.38	52.95	2211857	52.95	down	down	correct
BNGO.US	Bionano Genomics Inc	20251016	2.12	2.15	1.99	1.99	378400	1.99	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251016	8.15	8.28	8.02	8.03	8057	8.03	down	down	correct
BNTC.US	Benitec Biopharma Inc	20251016	16	16.28	15.66	15.7	40583	15.7	down	down	correct
BNTX.US	BioNTech SE	20251016	104.66	106.74	103.74	105.08	495200	105.08	up	up	correct
BOKF.US	BOK Financial Corporation	20251016	110.16	110.2	103.87	104.65	356505	103.551	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251016	5.9434	5.99	5.78	5.8628	16011	5.8628	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251016	2.2	2.2508	2.13	2.14	54277	2.14	down	down	correct
BOOM.US	DMC Global Inc	20251016	7.6	7.82	7.53	7.55	169185	7.55	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251016	4.92	5.05	4.83	4.92	70400	4.92
BOTJ.US	Bank of the James Financial Group Inc	20251016	15.65	15.65	15.4	15.45	5139	15.2881	down	down	correct
BOXL.US	Boxlight Corporation	20251016	1.92	1.94	1.76	1.83	28244	10.98	down	down	correct
BPOP.US	Popular Inc	20251016	119.99	120.015	112.5	113.42	896252	112.6936	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251016	25.03	25.1	25.03	25.1	1596	24.5965	up	up	correct
BPRN.US	The Bank of Princeton	20251016	31.1128	31.1128	29.695	29.75	11969	29.165	down	down	correct
BPTH.US	Bio	20251016	0.08	0.08	0.07	0.08	49100	0.08
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251016	15.39	15.61	15.38	15.52	15500	14.7593	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251016	13.81	13.81	13.51	13.53	3600	12.8436	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251016	15.2	15.2	14.89	15.1	4500	14.3147	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251016	15.05	15.17	14.86	15.03	12700	14.2756	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251016	2.9	2.93	2.83	2.84	38374	2.84	down	down	correct
BRID.US	Bridgford Foods Corporation	20251016	7.53	7.55	7.28	7.38	3400	7.38	down	down	correct
BRKR.US	Bruker Corporation	20251016	36.82	38.725	36.52	38.2	4243429	38.1602	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251016	2.77	2.78	2.5	2.53	70046	2.53	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251016	1.59	1.62	1.55	1.58	30355	1.58	down	down	correct
BRY.US	Berry Corporation	20251016	3.49	3.5	3.33	3.37	873211	3.3403	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251016	26.45	27.5	25.99	26.11	1631800	26.11	down	down	correct
BSBK.US	Bogota Financial Corp	20251016	8.88	8.9514	8.72	8.81	9713	8.81	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251016	15.39	15.78	15.2	15.26	25389	14.8668	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251016	0.01	0.012	0.01	0.012	448100	0.012	up	down	incorrect
BSRR.US	Sierra Bancorp	20251016	28.455	28.455	26.885	27.13	32575	26.7097	down	up	incorrect
BSVN.US	Bank7 Corp	20251016	44.21	44.21	43.11	43.36	13374	43.0928	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20251016	50.71	51.17	49.715	50.29	1712200	50.2074	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251016	2.7	2.7	2.42	2.46	1102280	2.46	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251016	1.87	1.87	1.71	1.73	116649	1.73	down	down	correct
BTBT.US	Bit Digital Inc	20251016	4.08	4.11	3.68	3.69	58021200	3.69	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251016	4.43	4.48	4.14	4.19	2282337	4.19	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251016	0.7169	0.7497	0.62	0.62	96894	0.62	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251016	6.64	6.71	6.55	6.58	1094100	6.3738	down	down	correct
BUSE.US	First Busey Corporation	20251016	23.21	23.24	22	22.19	603016	21.7287	down	down	correct
BVS.US	Bioventus Inc	20251016	6.92	7.05	6.82	6.88	194289	6.88	down	down	correct
BWAY.US	BrainsWay Ltd	20251016	16.1	16.48	15.405	16	475600	8	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20251016	17.36	17.36	16.46	16.535	84079	16.535	down	up	incorrect
BWEN.US	Broadwind Inc	20251016	2.7	2.76	2.38	2.4	516480	2.4	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251016	41.825	42.44	40.445	40.68	28595	40.3318	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251016	44	44.54	42.969	43.47	76096	43.47	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251016	12.91	13.3	12.91	13.17	31400	12.9335	up	up	correct
BYFC.US	Broadway Financial Corporation	20251016	7.174	7.174	7.01	7.01	3567	7.01	down	down	correct
BYND.US	Beyond Meat Inc	20251016	0.693	0.693	0.5001	0.52	174262406	0.52	down	down	correct
BYRN.US	Byrna Technologies Inc	20251016	23.5	23.82	22.25	22.34	646800	22.34	down	down	correct
BYSI.US	BeyondSpring Inc	20251016	1.721	1.8	1.62	1.785	120679	1.785	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251016	22	22.245	21.41	21.5	3908569	21.5	down	down	correct
BZUN.US	Baozun Inc	20251016	3.5	3.62	3.31	3.32	201376	3.32	down	down	correct
CAAS.US	China Automotive Systems Inc	20251016	4.43	4.4307	4.3111	4.32	14015	4.32	down	down	correct
CABA.US	Cabaletta Bio Inc	20251016	2.93	3.08	2.8247	2.88	3593363	2.88	down	down	correct
CAC.US	Camden National Corporation	20251016	37.02	37.02	35	35.445	97160	35.1137	down	down	correct
CACC.US	Credit Acceptance Corporation	20251016	491.1	492.94	469.81	475.76	122462	475.76	down	down	correct
CADCX.US	CADCX	20251016	24.97	24.97	24.97	24.97	0	24.3589
CADE.US	PA	20251016	21.585	21.7299	21.32	21.32	12082	20.6466	down	down	correct
CADEX.US	CADEX	20251016	25.1	25.1	25.1	25.1	0	24.2601
CADFX.US	CION Ares Diversified Credit Fund W	20251016	25.37	25.37	25.37	25.37	0	24.6923
CADL.US	Candel Therapeutics Inc. Common Stock	20251016	5.94	6.2696	5.39	5.42	1246016	5.42	down	down	correct
CADSX.US	CADSX	20251016	25.21	25.21	25.21	25.21	0	24.5632
CADUX.US	CADUX	20251016	25.34	25.34	25.34	25.34	0	24.6228
CADWX.US	CADWX	20251016	25.18	25.18	25.18	25.18	0	24.5062
CAKE.US	The Cheesecake Factory Incorporated	20251016	54.43	55.01	54.03	54.27	896400	53.7064	down	down	correct
CALA.US	Calithera Biosciences Inc	20251016	0.0002	0.0002	0.0001	0.0001	31463	0.0001	down	down	correct
CALM.US	Cal	20251016	93.05	93.4668	91.8	91.86	969149	89.6533	down	down	correct
CAMP.US	CalAmp Corp	20251016	3.45	3.624	3.05	3.11	143900	3.11	down	down	correct
CAMT.US	Camtek Ltd	20251016	126.25	126.35	121.48	122.24	395298	122.24	down	down	correct
CAN.US	Canaan Inc	20251016	1.92	1.99	1.64	1.67	70041300	1.67	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251016	6.74	6.82	6.1	6.16	1320833	6.16	down	up	incorrect
CAR.US	Avis Budget Group Inc	20251016	153.38	154.1	149.7	151.2	526700	151.2	down	down	correct
CARE.US	Carter Bankshares Inc	20251016	19.34	20.2	18.2	18.3	129306	18.3	down	down	correct
CARG.US	CarGurus Inc	20251016	34.92	35.79	34.92	35.25	837551	35.25	up	up	correct
CARV.US	Carver Bancorp Inc	20251016	2.76	2.81	2.7101	2.7101	5024	2.7101	down	down	correct
CASH.US	Meta Financial Group Inc	20251016	75.1	75.5	69.04	69.76	539426	69.7123	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251016	1.85	1.88	1.69	1.7	32809	1.7	down	down	correct
CASS.US	Cass Information Systems Inc	20251016	36.93	37.46	36.0745	36.78	134458	36.2477	down	down	correct
CASY.US	Casey's General Stores Inc	20251016	562.35	563.9543	555.8225	561.33	261213	560.1901	down	down	correct
CATY.US	Cathay General Bancorp	20251016	48.62	48.81	45.15	45.43	507800	44.7851	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20251016	16.69	16.7	15.895	15.96	42526	15.7547	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251016	1.2	1.2	1.05	1.06	1039545	1.06	down	down	correct
CBFV.US	CB Financial Services Inc	20251016	31.83	32.04	31.3407	31.81	6873	31.3308	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251016	11.3	12.55	11.26	12.35	608000	12.35	up	up	correct
CBNK.US	Capital Bancorp Inc	20251016	29.39	29.415	28.39	28.605	41942	28.3781	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251016	242.39	242.6	235.71	235.97	724700	234.7322	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251016	40.98	41.17	40.28	40.29	805609	39.7672	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251016	55.69	56.59	52.11	52.4	2193135	49.3879	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251016	13.77	13.79	13.41	13.41	370100	13.0232	down	up	incorrect
CCB.US	Coastal Financial Corporation	20251016	105.68	105.68	98.8	99.77	183888	99.77	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20251016	41.35	41.35	39.21	39.47	41528	39.2252	down	down	correct
CCCC.US	C4 Therapeutics Inc	20251016	2.12	2.82	2.12	2.48	10778700	2.48	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251016	22.01	22.015	21.49	21.6	95800	20.837	down	down	correct
CCEL.US	Cryo	20251016	4.35	4.6	4.35	4.5	6900	4.5	up	up	correct
CCEP.US	Coca	20251016	89.64	90	88.31	89.28	1990088	87.8822	down	down	correct
CCLFX.US	CCLFX	20251016	10.52	10.52	10.52	10.52	0	10.2427
CCNE.US	CNB Financial Corporation	20251016	24.34	24.38	22.93	23.04	159139	22.7345	down	down	correct
CCNEP.US	CNB Financial Corporation	20251016	25.093	25.093	24.67	24.947	4400	24.0775	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251016	45.22	45.69	44.49	44.85	1111000	44.7569	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251016	13.01	13.0632	12.585	12.85	200643	12.85	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251016	26.96	27.4007	25.87	25.97	89328	25.97	down	down	correct
CD.US	Chindata Group Holdings Limited	20251016	15.16	15.26	9.77	12.12	655500	12.12	down	down	correct
CDLX.US	Cardlytics Inc	20251016	2.15	2.2	1.97	2	1143909	2	down	down	correct
CDNA.US	CareDx Inc	20251016	14.8	15.42	14.7	14.99	1189220	14.99	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20251016	326.175	327.05	320.08	324.25	1788568	324.25	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251016	109.43	109.554	100.07	102.02	713700	102.02	down	down	correct
CDW.US	CDW Corporation	20251016	150.05	151.4	146.81	151.1	1546000	149.6743	up	up	correct
CDXS.US	Codexis Inc	20251016	2.74	2.79	2.59	2.64	486194	2.64	down	down	correct
CDZI.US	Cadiz Inc	20251016	5.9	5.92	5.45	5.52	1157152	5.52	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251016	19.68	19.7	19.62	19.7	15800	19.1466	up	up	correct
CEDAX.US	CEDAX	20251016	21.88	21.88	21.88	21.88	0	21.0807
CEDTX.US	CEDTX	20251016	21.74	21.74	21.74	21.74	0	20.9693
CELC.US	Celcuity Inc	20251016	50.59	52.985	50.06	52.53	1574047	52.53	up	down	incorrect
CELH.US	Celsius Holdings Inc	20251016	63.29	66.74	63.15	64.29	6479700	64.29	up	down	incorrect
CELU.US	Celularity Inc	20251016	2.09	2.21	2.07	2.13	66668	2.13	up	down	incorrect
CELUW.US	Celularity Inc	20251016	0.0315	0.0347	0.0315	0.0346	6813	0.0346	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251016	0.1016	0.1187	0.0925	0.0975	7340	0.0975	down	up	incorrect
CENT.US	Central Garden & Pet Company	20251016	29.51	30.2299	29.25	29.87	101855	29.87	up	up	correct
CENTA.US	Central Garden & Pet Company	20251016	26.7	27.35	26.5	27.04	297396	27.04	up	up	correct
CENX.US	Century Aluminum Company	20251016	31.94	32.63	31.45	32.49	2149771	32.49	up	up	correct
CERS.US	Cerus Corporation	20251016	1.61	1.68	1.57	1.58	1211533	1.58	down	down	correct
CERT.US	Certara Inc	20251016	11.97	12.85	11.97	12.66	2008881	12.66	up	up	correct
CETX.US	Cemtrex Inc	20251016	5.68	5.71	5.27	5.32	151300	5.32	down	down	correct
CEVA.US	CEVA Inc	20251016	29.77	30.2165	28.22	28.46	288644	28.46	down	up	incorrect
CFBK.US	CF Bankshares Inc	20251016	23.62	23.62	22.61	22.84	26700	22.7639	down	down	correct
CFFI.US	C&F Financial Corporation	20251016	69.15	69.15	67.01	67.01	5653	66.5903	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20251016	6.32	6.335	5.98	6.03	1308275	5.8467	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251016	23.015	23.5	22.085	22.53	4681800	22.53	down	down	correct
CG.US	The Carlyle Group Inc	20251016	59.83	59.83	56.35	56.99	2067541	56.2457	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251016	18.44	18.464	18.26	18.3	11800	17.7138	down	down	correct
CGBD.US	TCG BDC Inc	20251016	12.46	12.5	12.13	12.2	664664	11.8161	down	down	correct
CGC.US	Canopy Growth Corporation	20251016	1.47	1.5	1.35	1.35	20873100	1.35	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251016	22.57	22.57	22.57	22.57	0	22.1769
CGEM.US	Cullinan Oncology Inc	20251016	8.82	9.235	8.53	8.74	1642900	8.74	down	up	incorrect
CGEN.US	Compugen Ltd	20251016	2.03	2.09	1.92	1.95	808351	1.95	down	down	correct
CGNT.US	Cognyte Software Ltd	20251016	8.14	8.21	7.95	8	273993	8	down	down	correct
CGNX.US	Cognex Corporation	20251016	46.26	46.34	45.41	46.32	1029300	46.1485	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251016	12.06	12.16	11.9	11.94	25900	11.6191	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251016	1.85	1.9999	1.83	1.85	2352920	1.85
CHCI.US	Comstock Holding Companies Inc	20251016	14.016	14.25	13.15	13.26	10594	13.26	down	down	correct
CHCO.US	City Holding Company	20251016	119.38	119.61	116	117.04	139378	116.2117	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251016	86.72	87.67	86.19	86.75	632991	86.4145	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251016	59.04	59.35	57.26	57.76	296774	57.76	down	down	correct
CHEK.US	Check	20251016	1.97	2.29	1.97	2.09	427400	2.09	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20251016	11.24	11.24	10.98	10.99	214700	10.6152	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20251016	190.53	191.79	187.555	188.36	680549	188.36	down	down	correct
CHMG.US	Chemung Financial Corporation	20251016	50.86	50.86	49.82	50	14317	49.7194	down	down	correct
CHNR.US	China Natural Resources Inc	20251016	6.6	6.94	6.12	6.15	54780	6.15	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251016	1.78	1.85	1.7	1.71	1172548	1.71	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251016	129.36	129.86	125.76	125.99	1602400	125.06	down	up	incorrect
CHSCL.US	CHS Inc	20251016	25.4601	25.5948	25.4601	25.5	65512	25.0363	up	down	incorrect
CHSCM.US	CHS Inc	20251016	24.918	24.99	24.89	24.89	18558	24.4703	down	up	incorrect
CHSCN.US	CHS Inc	20251016	25.1	25.23	25.1	25.11	26604	24.6693	up	up	correct
CHSCO.US	CHS Inc	20251016	26.54	26.63	26.4401	26.48	9070	25.9882	down	up	incorrect
CHSCP.US	CHS Inc	20251016	28.71	29.005	28.71	28.85	3551	28.3406	up	down	incorrect
CHTR.US	Charter Communications Inc	20251016	265.04	265.79	252.59	255.34	2011400	255.34	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251016	7.71	7.74	7.57	7.61	211100	7.412	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251016	11.58	11.58	11.37	11.38	266500	10.9944	down	down	correct
CIFR.US	Cipher Mining Inc	20251016	21.11	21.16	18.51	18.72	50099576	18.72	down	down	correct
CIFRW.US	Cipher Mining Inc	20251016	11.18	11.18	8.85	9.4005	319654	9.3775	down	down	correct
CIGI.US	Colliers International Group Inc	20251016	155.37	156.51	154.34	154.59	137759	154.4352	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20251016	153.98	154.62	151.09	151.39	675400	150.6027	down	down	correct
CIVB.US	Civista Bancshares Inc	20251016	20.86	21.24	19.82	20	174863	19.6989	down	down	correct
CIZN.US	Citizens Holding Company	20251016	6.66	6.66	6.6	6.6	4100	6.6	down	down	correct
CLAR.US	Clarus Corporation	20251016	3.32	3.4393	3.21	3.34	164764	3.3154	up	up	correct
CLBK.US	Columbia Financial Inc	20251016	14.33	14.33	13.66	13.77	200492	13.77	down	down	correct
CLBT.US	Cellebrite DI	20251016	19.29	19.43	18.04	18.105	2013000	18.105	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251016	27.53	27.89	26.17	26.55	773800	26.55	down	down	correct
CLFD.US	Clearfield Inc	20251016	37.52	37.66	35.325	35.49	128934	35.49	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251016	2.51	2.5976	2.32	2.335	72126	2.335	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251016	1.02	1.02	0.8511	0.8701	206267	0.8701	down	down	correct
CLLS.US	Cellectis S.A	20251016	5.2	5.4796	3.9	4.52	1306459	4.52	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251016	19	19.305	18.33	18.95	671652	18.95	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251016	2.95	3	2.83	2.84	1592962	2.84	down	down	correct
CLNN.US	Clene Inc	20251016	8.89	9.4324	8.02	8.25	36564	8.25	down	down	correct
CLNNW.US	Clene Inc	20251016	0.0114	0.0124	0.0101	0.012	49094	0.012	up	up	correct
CLOV.US	Clover Health Investments Corp	20251016	2.81	2.84	2.69	2.7	5486586	2.7	down	down	correct
CLPS.US	CLPS Incorporation	20251016	1.19	1.8799	1.13	1.62	1477130	1.62	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251016	24.785	25.57	24.2	25.28	708472	25.28	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251016	5	5.069	4.67	4.75	60158	4.75	down	up	incorrect
CLRO.US	ClearOne Inc	20251016	5.7009	5.7009	5.25	5.27	31222	5.27	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251016	4	4.1	3.69	3.705	63807	3.705	down	down	correct
CLSK.US	CleanSpark Inc	20251016	23.05	23.145	19.82	19.99	46991480	19.99	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251016	13.3042	13.3696	13.3	13.3	4186	13.3	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251016	1.24	1.25	1.22	1.25	4592	1.25	up	up	correct
CMBM.US	Cambium Networks Corporation	20251016	0.78	0.8302	0.732	0.7468	241034	0.7468	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251016	15.65	15.7295	14.6	14.8	402333	14.6851	down	down	correct
CMCSA.US	Comcast Corporation	20251016	29.6481	29.818	29.1383	29.2483	20378551	27.0941	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251016	6.73	7.01	6.52	6.66	6600	6.66	down	up	incorrect
CME.US	CME Group Inc	20251016	268.91	269.55	261.8	262.51	1419147	261.3054	down	down	correct
CMLS.US	Cumulus Media Inc	20251016	0.1351	0.1351	0.1351	0.1351	415	0.1351
CMMB.US	Chemomab Therapeutics Ltd	20251016	3.49	3.49	3.2	3.28	141800	3.28	down	down	correct
CMPR.US	Cimpress plc	20251016	65.24	65.845	63.97	65.735	74217	65.735	up	up	correct
CMPS.US	COMPASS Pathways plc	20251016	6.89	7.02	6.4	6.41	1330406	6.41	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251016	4.77	4.86	4.43	4.52	1526962	4.52	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251016	3.34	3.34	2.91	2.91	204086	2.91	down	down	correct
CNDT.US	Conduent Incorporated	20251016	2.5	2.55	2.43	2.46	1333764	2.46	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251016	2.14	2.14	2.01	2.01	10100	2.01	down	down	correct
CNEY.US	CN Energy Group. Inc	20251016	2.04	2.08	1.95	2.03	18455	2.03	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251016	25.15	25.27	23.25	23.29	411900	22.9659	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251016	24.13	24.14	23.97	24.14	1600	23.1758	up	up	correct
CNRLX.US	CNRLX	20251016	16.71	16.71	16.71	16.71	0	16.0445
CNROX.US	CNROX	20251016	6.26	6.26	6.26	6.26	0	5.5909
CNSP.US	CNS Pharmaceuticals Inc	20251016	9.52	9.531	9.16	9.49	11100	9.49	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251016	22.77	23.635	22.6	22.86	1301100	22.86	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251016	1.87	1.87	1.71	1.83	75714	1.83	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251016	1.36	1.4297	1.23	1.26	904047	1.26	down	down	correct
CNTY.US	Century Casinos Inc	20251016	2.24	2.3362	2.2	2.26	38966	2.26	up	up	correct
CNXC.US	Concentrix Corporation	20251016	44.6	45.13	43.46	44.87	783700	44.1155	up	up	correct
CNXN.US	PC Connection Inc	20251016	61.24	61.52	60.64	60.83	54966	60.4828	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251016	39.815	41.41	39.815	41.27	795800	41.27	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251016	1.06	1.0886	1.04	1.07	159364	1.07	up	up	correct
CODA.US	Coda Octopus Group Inc	20251016	10.1	10.18	9.65	10.1	139536	10.1
CODX.US	Co	20251016	0.3837	0.4199	0.35	0.3501	60789	10.503	down	down	correct
COF.US	PN	20251016	17.62	17.7	17.41	17.43	21219	16.8883	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251016	27.68	27.68	26.095	26.29	86666	26.051	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20251016	16.25	16.755	15.94	16.36	1601460	16.36	up	down	incorrect
COHR.US	Coherent Inc	20251016	112.86	117.95	112.32	115.96	3368300	115.96	up	up	correct
COHU.US	Cohu Inc	20251016	22.9	22.94	22.2	22.28	733941	22.28	down	down	correct
COIN.US	Coinbase Global Inc	20251016	338.485	342.6999	328.71	330.25	7611886	330.25	down	down	correct
COKE.US	Coca	20251016	127.37	130.89	126.68	130.59	559372	130.117	up	up	correct
COLB.US	Columbia Banking System Inc	20251016	25.97	26.05	23.83	24.07	7614900	23.4685	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251016	33.02	33.555	32.4348	33.21	427064	33.21	up	up	correct
COLM.US	Columbia Sportswear Company	20251016	50.77	51.18	50.275	50.84	493637	50.5359	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20251016	15.64	15.865	15.345	15.49	3498255	15.49	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20251016	0.002	0.002	0.002	0.002	0	0.002
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251016	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251016	78.38	79.58	76.34	79.47	1211792	79.47	up	up	correct
COST.US	Costco Wholesale Corporation	20251016	955.54	957.9	921.16	925.62	2721400	923.0513	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251016	3.44	3.52	3.4	3.45	22450	3.45	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251016	0.763	0.8	0.75	0.8	102100	0.8	up	up	correct
CPRDX.US	CPRDX	20251016	11.45	11.45	11.45	11.45	0	11.1272
CPREX.US	CPREX	20251016	11.46	11.46	11.46	11.46	0	11.1281
CPRSX.US	CPRSX	20251016	11.45	11.45	11.45	11.45	0	11.1544
CPRT.US	Copart Inc	20251016	44.97	44.97	43.32	44.06	7350300	44.06	down	down	correct
CPRTX.US	CPRTX	20251016	11.44	11.44	11.44	11.44	0	11.1435
CPRX.US	Catalyst Pharmaceuticals Inc	20251016	21.23	21.27	20.41	20.53	1480354	20.53	down	down	correct
CPSH.US	CPS Technologies Corporation	20251016	4.27	4.43	3.96	4	326638	4	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251016	8.125	8.28	7.945	8.1	32791	8.1	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251016	15.56	15.719	15.52	15.63	116300	15.0527	up	up	correct
CRAI.US	CRA International Inc	20251016	179.02	181.81	177.98	181.8	67685	181.2072	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251016	17.58	19.06	17.135	19.05	541695	19.05	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20251016	2.83	2.94	2.64	2.67	951226	2.67	down	up	incorrect
CRCT.US	Cricut Inc	20251016	5.16	5.35	5.05	5.21	807653	5.105	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251016	2.4	2.43	2.24	2.24	810000	2.24	down	down	correct
CRDFX.US	CRDFX	20251016	22.57	22.57	22.57	22.57	0	21.955
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251016	22.57	22.57	22.57	22.57	0	22.1212
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251016	1.08	1.0835	1.04	1.04	414418	1.04	down	down	correct
CRDLX.US	CRDLX	20251016	22.56	22.56	22.56	22.56	0	22.14
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251016	22.57	22.57	22.57	22.57	0	22.1351
CREDX.US	CREDX	20251016	8.37	8.37	8.37	8.37	0	8.0596
CREG.US	China Recycling Energy Corporation	20251016	1.5	1.54	1.41	1.41	84401	1.41	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251016	0.6999	0.6999	0.6493	0.6493	6067	0.6493	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251016	9.69	9.9	9.45	9.57	235648	8.8507	down	up	incorrect
CREX.US	Creative Realities Inc	20251016	2.96	3.2	2.5065	2.66	737546	2.66	down	down	correct
CRIS.US	Curis Inc	20251016	1.54	1.6	1.52	1.56	50176	1.56	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20251016	0.675	0.675	0.675	0.675	0	0.675
CRMD.US	CorMedix Inc	20251016	10.65	10.7592	10.04	10.08	2291641	10.08	down	down	correct
CRMT.US	America's Car	20251016	26.54	26.8075	25.26	25.36	147322	25.36	down	down	correct
CRNC.US	Cerence Inc	20251016	12.2	12.526	11.51	11.71	1878800	11.71	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251016	2.5	2.6	2.45	2.49	758909	2.49	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251016	44.53	44.96	41.68	42.31	1461418	42.31	down	down	correct
CRON.US	Cronos Group Inc	20251016	2.59	2.6	2.47	2.48	1547850	2.48	down	down	correct
CROX.US	Crocs Inc	20251016	82.45	83.21	81.17	83.15	2183191	83.15	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251016	70	71.515	67.82	68.43	2580655	68.43	down	down	correct
CRSR.US	Corsair Gaming Inc	20251016	8.18	8.195	7.88	7.97	378508	7.97	down	down	correct
CRTD.US	Creatd Inc	20251016	0.211	0.211	0.211	0.211	280	4.22
CRTO.US	Criteo S.A	20251016	20.43	20.617	19.6	19.8	360235	19.8	down	down	correct
CRUS.US	Cirrus Logic Inc	20251016	123.51	125.02	122.645	123.23	451544	123.23	down	up	incorrect
CRVL.US	CorVel Corporation	20251016	71.57	72.25	70.47	70.58	127634	70.58	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251016	7.89	7.98	7.35	7.65	1401784	7.65	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251016	489.73	498.31	475.388	482.23	2174000	482.23	down	down	correct
CRWS.US	Crown Crafts Inc	20251016	2.88	2.9	2.8325	2.845	46257	2.7646	down	up	incorrect
CSBR.US	Champions Oncology Inc	20251016	6.44	6.79	6.43	6.56	4405	6.56	up	up	correct
CSCO.US	Cisco Systems Inc	20251016	69.78	70.07	68.57	69.09	13950600	68.7223	down	down	correct
CSGP.US	CoStar Group Inc	20251016	75.63	76.32	73.97	74.35	2427614	74.35	down	down	correct
CSGS.US	CSG Systems International Inc	20251016	64.84	65.035	64.035	64.24	123266	63.9731	down	down	correct
CSIQ.US	Canadian Solar Inc	20251016	16.36	16.42	15.52	15.64	1956849	15.64	down	down	correct
CSPI.US	CSP Inc	20251016	11.66	11.66	11.23	11.25	11200	11.1861	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251016	19.18	19.2	18.8	18.96	304666	18.5162	down	down	correct
CSTE.US	Caesarstone Ltd	20251016	1.5	1.5	1.38	1.38	107312	1.38	down	down	correct
CSTL.US	Castle Biosciences Inc	20251016	22.75	23.185	22.31	22.53	240528	22.53	down	down	correct
CSWC.US	Capital Southwest Corporation	20251016	20.44	20.65	20.2325	20.33	584730	19.5826	down	down	correct
CSX.US	CSX Corporation	20251016	36.67	36.67	35.93	35.99	19802300	35.7398	down	down	correct
CTAS.US	Cintas Corporation	20251016	187.98	187.98	183.95	184.36	1593800	183.4965	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251016	53.13	53.13	50.645	51.02	105397	50.5702	down	down	correct
CTHR.US	Charles & Colvard Ltd	20251016	0.5	0.5	0.5	0.5	589	0.5
CTKB.US	Cytek Biosciences Inc. Common Stock	20251016	4.13	4.23	3.93	4.02	797127	4.02	down	up	incorrect
CTLP.US	Cantaloupe Inc	20251016	10.64	10.64	10.55	10.59	366801	10.59	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251016	3.41	3.48	3.25	3.28	1840624	3.28	down	down	correct
CTRE.US	CareTrust REIT Inc	20251016	33.31	33.95	33.3	33.77	1432187	33.4637	up	up	correct
CTRM.US	Castor Maritime Inc	20251016	2.11	2.15	2.0941	2.12	21498	2.12	up	up	correct
CTRN.US	Citi Trends Inc	20251016	36.61	36.95	35.96	36.1	65769	36.1	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251016	66.95	66.95	65.15	65.47	4004461	64.8548	down	down	correct
CTSO.US	Cytosorbents Corporation	20251016	0.9187	0.9199	0.905	0.9055	41654	0.9055	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251016	1.59	1.94	1.39	1.48	11010950	1.48	down	up	incorrect
CUE.US	Cue Biopharma Inc	20251016	0.785	0.8	0.76	0.7901	287886	0.7901	up	down	incorrect
CUEN.US	Cuentas Inc	20251016	0.0001	0.0001	0.0001	0.0001	332	0.0001
CULL.US	Cullman Bancorp Inc. Common Stock	20251016	11.5	11.5	11.5	11.5	1200	11.3937
CURI.US	CuriosityStream Inc	20251016	4.74	4.865	4.46	4.56	1054800	4.3766	down	down	correct
CVAC.US	CureVac N.V	20251016	5.4	5.41	5.34	5.37	648223	5.37	down	down	correct
CVBF.US	CVB Financial Corp	20251016	18.84	18.97	17.945	18.19	1524042	18.0042	down	down	correct
CVCO.US	Cavco Industries Inc	20251016	529.29	544.015	527.15	540.47	134498	540.47	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251016	1.58	1.6	1.53	1.59	95492	1.59	up	up	correct
CVGW.US	Calavo Growers Inc	20251016	24.45	24.595	23.555	23.67	186042	23.4566	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251016	21.35	21.83	21.06	21.69	96519	21.5673	up	up	correct
CVLT.US	Commvault Systems Inc	20251016	172.05	174.69	167.925	170.72	633442	170.72	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251016	9.68	10.49	9.36	9.51	305644	9.51	down	down	correct
CVV.US	CVD Equipment Corporation	20251016	4.14	4.1979	3.75	3.88	98197	3.88	down	down	correct
CWBC.US	Community West Bancshares	20251016	20.72	21.05	19.87	20.19	56400	19.9809	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251016	36.4	36.4	35.915	36.01	96668	35.8671	down	down	correct
CWST.US	Casella Waste Systems Inc	20251016	87.16	87.16	84.6	85.94	450643	85.94	down	down	correct
CXDO.US	Crexendo Inc	20251016	6.18	6.21	6	6.09	55490	6.09	down	down	correct
CYBR.US	CyberArk Software Ltd	20251016	491.01	496.38	485.01	486.39	286814	486.39	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251016	5.9	5.9	5.4	5.4	763	5.2734	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251016	2.37	2.46	2.21	2.25	116300	2.25	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251016	10.06	11.44	9.74	10.71	2943700	10.71	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251016	62.94	63.58	58.4	58.96	2138300	58.96	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251016	19.43	19.45	18.95	19.01	111651	18.5046	down	down	correct
CZR.US	Caesars Entertainment Inc	20251016	22.42	22.74	21.53	21.73	7075100	21.73	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251016	15.865	15.9178	15.07	15.11	13670	15.027	down	down	correct
DAKT.US	Daktronics Inc	20251016	20	20	19.35	19.43	363708	19.43	down	down	correct
DARE.US	Daré Bioscience Inc	20251016	2.08	2.2799	2.03	2.12	1286691	2.12	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251016	7.85	8.1	7.375	7.47	1486766	7.47	down	down	correct
DBGI.US	Digital Brands Group Inc	20251016	8.6	8.755	8.01	8.23	46000	8.23	down	down	correct
DBVT.US	DBV Technologies S.A	20251016	17.27	18	16.69	17	276274	17	down	up	incorrect
DBX.US	Dropbox Inc	20251016	29	29.25	28.24	28.38	3110038	28.38	down	up	incorrect
DCBO.US	Docebo Inc	20251016	26.66	26.66	25.765	25.77	58444	25.77	down	up	incorrect
DCGO.US	DocGo Inc	20251016	1.26	1.28	1.22	1.22	312341	1.22	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20251016	29.76	30.55	27.58	27.88	385500	27.4081	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251016	19.2	19.2	18.6	18.6	7700	17.945	down	down	correct
DCTH.US	Delcath Systems Inc	20251016	11.4	12.7	11.4	12.36	1067300	12.36	up	up	correct
DDOG.US	Datadog Inc	20251016	160.59	164.54	149.02	151.17	5323640	151.17	down	down	correct
DENN.US	Denny's Corporation	20251016	5.05	5.15	4.87	4.9	1012346	4.9	down	down	correct
DFH.US	Dream Finders Homes Inc	20251016	24.13	24.28	23.24	23.36	228426	23.36	down	down	correct
DGICA.US	Donegal Group Inc	20251016	19.44	19.44	19.046	19.21	164092	18.8397	down	down	correct
DGII.US	Digi International Inc	20251016	38.08	38.43	37.875	38.2	121782	38.2	up	up	correct
DGLY.US	Digital Ally Inc	20251016	2	2.0414	1.9	1.94	9345	5.82	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251016	3.01	3.03	2.865	2.93	230885	2.93	down	down	correct
DHC.US	Diversified Healthcare Trust	20251016	4.12	4.15	4.04	4.1	712514	4.0832	down	down	correct
DHCNI.US	DHCNI	20251016	16.75	16.91	16.75	16.75	13100	16.408
DHCNL.US	Diversified Healthcare Trust	20251016	17.55	17.705	17.23	17.65	14157	16.8984	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251016	136.505	137.7	135.02	136.455	42150	132.1586	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251016	2.71	2.73	2.625	2.71	71655	2.71
DIOD.US	Diodes Incorporated	20251016	56.15	56.19	54.9	55.75	315000	55.75	down	up	incorrect
DJCO.US	Daily Journal Corporation	20251016	423.31	430.65	418.2	429.48	168098	429.48	up	up	correct
DKNG.US	DraftKings Inc	20251016	35.51	35.93	34.8	35.19	12035000	35.19	down	down	correct
DLHC.US	DLH Holdings Corp	20251016	5.65	5.65	5.5	5.5	7443	5.5	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251016	16.22	16.78	15.325	15.4	3051115	15.4	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20251016	1.49	1.5456	1.35	1.42	81823	1.42	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20251016	3.3	3.3591	3.15	3.15	69516	3.15	down	down	correct
DLTR.US	Dollar Tree Inc	20251016	95.48	96.38	92.67	94.03	5247980	94.03	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251016	7.05	7.24	6.65	6.68	466581	6.68	down	down	correct
DMLP.US	Dorchester Minerals L.P	20251016	24.25	24.4	23.75	23.91	100138	22.5649	down	up	incorrect
DMRC.US	Digimarc Corporation	20251016	8.82	8.8995	8.11	8.17	177408	8.17	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251016	16.49	17.39	16.295	16.72	2568366	16.72	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251016	3.32	3.385	3.25	3.34	4237069	3.34	up	up	correct
DOCU.US	DocuSign Inc	20251016	68.49	69.57	66.57	67.12	3767760	67.12	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251016	14.59	14.6	14.28	14.38	137142	14.38	down	down	correct
DOMO.US	Domo Inc	20251016	12.68	12.9	12.33	12.64	787665	12.64	down	down	correct
DOOO.US	BRP Inc	20251016	67.71	67.71	66.22	66.69	123894	66.5436	down	down	correct
DORM.US	Dorman Products Inc	20251016	141.75	142.49	140.1178	142.49	155503	142.49	up	down	incorrect
DOX.US	Amdocs Limited	20251016	82.58	83.07	82.02	82.49	967564	81.9551	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20251016	6.9	7.072	6.61	6.63	37400	6.63	down	up	incorrect
DPRO.US	Draganfly Inc. Common Shares	20251016	11.93	12.1	9.5601	9.78	6571413	9.78	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251016	37.45	37.69	36.871	37.215	19500	29.2394	down	down	correct
DRIO.US	DarioHealth Corp	20251016	13.39	13.7194	12.64	13.04	32339	13.04	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251016	4.32	4.35	3.99	3.99	46800	3.99	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251016	0.0219	0.0247	0.0218	0.0247	6364	0.0247	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20251016	16.32	16.38	15.985	15.99	925303	15.99	down	down	correct
DSGN.US	Design Therapeutics Inc	20251016	6.72	7.21	6.17	6.17	113064	6.17	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251016	96.8	97.01	94.7413	95.15	447676	95.15	down	down	correct
DSP.US	Viant Technology Inc	20251016	8.46	8.59	8.23	8.29	221804	8.29	down	down	correct
DSWL.US	Deswell Industries Inc	20251016	3.53	3.68	3.41	3.46	11780	3.3677	down	down	correct
DTIL.US	Precision BioSciences Inc	20251016	6.56	6.87	6.1902	6.64	564152	6.64	up	up	correct
DTSS.US	Datasea Inc	20251016	1.96	1.96	1.83	1.85	50942	1.85	down	up	incorrect
DTST.US	Data Storage Corporation	20251016	4.29	4.3	4.11	4.13	45800	4.13	down	up	incorrect
DTSTW.US	Data Storage Corporation	20251016	0.1777	0.19	0.12	0.19	36505	0.19	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251016	3.13	3.17	2.78	2.79	463400	2.79	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251016	340.59	343.25	320.21	330.56	1845200	330.56	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251016	9.035	9.07	8.11	8.15	358415	8.15	down	up	incorrect
DVAX.US	Dynavax Technologies Corporation	20251016	9.95	10.12	9.71	9.8	1518685	9.8	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20251016	1.9	1.9	1.8	1.84	33600	1.84	down	down	correct
DXCM.US	DexCom Inc	20251016	66	66.68	64.99	66.33	3956500	66.33	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251016	1.03	1.07	1.0001	1.05	75543	1.05	up	up	correct
DXPE.US	DXP Enterprises Inc	20251016	120.35	120.45	112.54	113.19	174300	113.19	down	down	correct
DXYN.US	The Dixie Group Inc	20251016	0.6877	0.7489	0.6877	0.7289	10000	0.7289	up	down	incorrect
DYAI.US	Dyadic International Inc	20251016	1.02	1.07	1	1.05	67449	1.05	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20251016	16.63	17	16.05	16.42	2378461	16.42	down	up	incorrect
DYNT.US	Dynatronics Corporation	20251016	0.0502	0.06	0.045	0.0463	5473	0.0463	down	down	correct
EA.US	Electronic Arts Inc	20251016	200.75	201.15	200.25	200.35	2631600	199.9735	down	up	incorrect
EBAY.US	eBay Inc	20251016	90.7	91.98	90.27	91.18	4229600	90.5567	up	up	correct
EBC.US	Eastern Bankshares Inc	20251016	18.66	18.66	16.875	17.22	4702300	16.985	down	down	correct
EBET.US	Esports Technologies Inc	20251016	0.001	0.002	0.001	0.001	73372	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251016	16.945	16.945	16.4	16.6	27710	16.3494	down	down	correct
EBON.US	Ebang International Holdings Inc	20251016	4.92	5.09	4.58	4.63	24000	4.63	down	down	correct
ECOR.US	electroCore Inc	20251016	5.16	5.26	5.02	5.02	18200	5.02	down	down	correct
ECPG.US	Encore Capital Group Inc	20251016	44.07	44.5399	39.945	40.53	348904	40.53	down	down	correct
EDAP.US	EDAP TMS S.A	20251016	2.36	2.5	2.3	2.42	131123	2.42	up	up	correct
EDIT.US	Editas Medicine Inc	20251016	4.11	4.33	3.91	3.96	2663013	3.96	down	down	correct
EDRY.US	EuroDry Ltd	20251016	12.52	12.58	12.17	12.17	2219	12.17	down	down	correct
EDSA.US	Edesa Biotech Inc	20251016	2.54	2.62	2.44	2.46	21100	2.46	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251016	0.99	1.01	0.98	1.01	1172	1.01	up	up	correct
EDUC.US	Educational Development Corporation	20251016	1.43	1.5	1.38	1.46	72900	1.46	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251016	85.65	87.265	85.33	86.13	739502	86.13	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251016	0.4502	0.451	0.4202	0.4206	5881	6.7296	down	down	correct
EFOI.US	Energy Focus Inc	20251016	2.98	3.08	2.957	3.06	10130	3.06	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251016	55.97	55.97	52.62	53.08	571556	52.7805	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251016	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251016	14.53	14.87	13.81	13.86	438563	13.86	down	down	correct
EGBN.US	Eagle Bancorp Inc	20251016	20.14	20.16	18.36	18.53	490800	18.512	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251016	28.77	28.8109	28.75	28.8109	229	28.6081	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251016	1.5	1.5	1.5	1.5	19	1.5
EH.US	EHang Holdings Limited	20251016	18.32	18.33	17.7312	17.94	937365	17.94	down	down	correct
EHTH.US	eHealth Inc	20251016	4.97	5.035	4.53	4.61	325302	4.61	down	down	correct
EIOAX.US	EIOAX	20251016	8.72	8.72	8.72	8.72	0	8.4418
EIOMX.US	EIOMX	20251016	8.58	8.58	8.58	8.58	0	8.297
EJH.US	E	20251016	1.025	1.05	1.01	1.02	88536	1.02	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20251016	5.24	5.3067	4.87	4.91	44033	4.91	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251016	2.8	2.99	2.745	2.85	1324900	2.85	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251016	4.7	4.7512	4.7	4.745	961	4.745	up	up	correct
ELTK.US	Eltek Ltd	20251016	11.07	11.15	11.01	11.15	1300	11.15	up	up	correct
ELYS.US	Elys Game Technology Corp	20251016	0.0002	0.0002	0.0002	0.0002	0	0.0002
EM.US	Smart Share Global Limited	20251016	1.3	1.32	1.29	1.3	140674	1.3
EML.US	The Eastern Company	20251016	21.84	21.84	21.46	21.46	6017	21.2154	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251016	1.15	1.15	1.09	1.095	83300	1.095	down	down	correct
ENPH.US	Enphase Energy Inc	20251016	37.62	38.18	36.71	37.56	5821100	37.56	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251016	2.478	2.75	2.478	2.57	247700	2.57	up	up	correct
ENSG.US	The Ensign Group Inc	20251016	177.82	180.3	177.59	179.47	284800	179.404	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251016	11.84	12.0238	11.335	11.38	378942	11.38	down	down	correct
ENTG.US	Entegris Inc	20251016	95.91	95.91	89.68	90.54	2499250	90.3662	down	up	incorrect
ENTX.US	Entera Bio Ltd	20251016	2.46	2.51	2.34	2.41	86149	2.41	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251016	0.902	0.9496	0.73	0.7881	135807	9.4572	down	down	correct
ENVX.US	Enovix Corporation	20251016	13.28	13.636	11.47	11.51	14265500	11.51	down	down	correct
EOLS.US	Evolus Inc	20251016	6.65	6.66	6.235	6.3	834304	6.3	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251016	18.1	18.21	15.34	15.45	31587700	15.45	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251016	7.3	7.3	4.4	4.45	420300	4.45	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251016	4.81	4.85	4.685	4.72	171376	4.6608	down	down	correct
EQ.US	Equillium Inc	20251016	1.25	1.29	1.17	1.23	928459	1.23	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20251016	41.21	41.8	38.6	38.78	221700	38.6245	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20251016	824.53	832.15	811.72	812.77	468300	803.4985	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251016	2.59	2.65	2.5	2.53	2000200	2.53	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251016	9.61	9.67	9.48	9.48	19093700	9.48	down	down	correct
ERIE.US	Erie Indemnity Company	20251016	316.84	316.84	306.84	311.93	160886	310.3113	down	down	correct
ERII.US	Energy Recovery Inc	20251016	16.45	16.83	16.36	16.775	564906	16.775	up	up	correct
ESCA.US	Escalade Incorporated	20251016	12.03	12.03	11.6901	11.82	9636	11.6905	down	down	correct
ESEA.US	Euroseas Ltd	20251016	56.64	57.4003	54.9901	55.55	21292	54.9171	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20251016	497.01	501.395	491.54	491.65	78822	490.9847	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251016	2.53	2.68	2.52	2.65	5228213	2.65	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251016	102.59	102.59	97.225	98.4	105239	98.0387	down	down	correct
ESSA.US	ESSA Bancorp Inc	20251016	600	620	600	605	25275000	605	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251016	25.34	25.34	24.94	24.969	800	24.9596	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251016	44.93	46.805	44.255	46.59	493888	46.59	up	up	correct
ETNB.US	89bio Inc	20251016	14.84	14.84	14.76	14.77	1997255	14.77	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251016	19.26	19.3799	18.24	18.34	200254	18.34	down	down	correct
ETSY.US	Etsy Inc	20251016	72.99	74.24	70.18	71.45	4978850	71.45	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251016	11.14	11.28	10.91	11	149654	11	down	down	correct
EVER.US	EverQuote Inc	20251016	20.48	20.48	19.265	19.43	556992	19.43	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251016	0.011	0.011	0.011	0.011	814500	0.011
EVGN.US	Evogene Ltd	20251016	1.35	1.35	1.27	1.28	139753	1.28	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251016	4.56	4.73	4.245	4.29	4568225	4.29	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251016	0.209	0.21	0.19	0.19	117300	0.19	down	down	correct
EVLO.US	Evelo Biosciences Inc	20251016	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20251016	8.69	8.81	8.06	8.08	2908016	8.08	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251016	0.85	1	0.74	0.7406	83103	0.7406	down	down	correct
EVOK.US	Evoke Pharma Inc	20251016	4.71	4.74	4.511	4.52	8956	4.52	down	down	correct
EVOL.US	Evolving Systems Inc	20251016	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251016	100.5	100.765	92.67	94.31	1539370	93.0977	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251016	3.48	3.525	3.42	3.47	296266	3.47	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251016	15.43	16.6	15	15.32	726136	15.32	down	down	correct
EXAS.US	Exact Sciences Corporation	20251016	60.68	62.08	60.39	61.29	1876544	61.29	up	up	correct
EXC.US	Exelon Corporation	20251016	47.73	48.07	47.26	47.36	5269000	46.5514	down	up	incorrect
EXEL.US	Exelixis Inc	20251016	39.99	40.05	39.06	39.21	1907487	39.21	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251016	1.72	1.72	1.66	1.67	329930	1.67	down	down	correct
EXLS.US	ExlService Holdings Inc	20251016	40.5	40.58	39.6	39.67	1399724	39.67	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251016	118.99	119.49	116.87	118.25	882000	117.6302	down	down	correct
EXPE.US	Expedia Group Inc	20251016	218.27	219.58	210.7	213.57	1846500	212.7525	down	down	correct
EXPI.US	eXp World Holdings Inc	20251016	10.92	11.0822	10.79	10.82	894502	10.7699	down	down	correct
EXPO.US	Exponent Inc	20251016	67.13	68.34	66.2	68.25	546500	67.6907	up	up	correct
EXTR.US	Extreme Networks Inc	20251016	20.68	20.965	20.51	20.82	1431185	20.82	up	down	incorrect
EYE.US	National Vision Holdings Inc	20251016	27.15	27.65	26.61	27.05	1542829	27.05	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20251016	36.325	36.325	36.325	36.325	13	35.5824
EYPT.US	EyePoint Pharmaceuticals Inc	20251016	11.8	12.315	11.45	11.55	1976984	11.55	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251016	0.191	0.191	0.17	0.174	56352	4.35	down	down	correct
EZPW.US	EZCORP Inc	20251016	18.96	19.1299	18.61	18.71	672539	18.71	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20251016	14.35	14.48	14.02	14.06	538607	14.06	down	up	incorrect
FAMI.US	Farmmi Inc	20251016	1.85	1.9	1.74	1.75	28600	1.75	down	up	incorrect
FANG.US	Diamondback Energy Inc	20251016	142.61	143.35	137.25	139.44	1915000	137.6632	down	up	incorrect
FARM.US	Farmer Bros. Co	20251016	1.76	1.8	1.71	1.73	59379	1.73	down	down	correct
FAST.US	Fastenal Company	20251016	42.36	42.38	41.6	41.96	6462200	41.5133	down	down	correct
FAT.US	FAT Brands Inc	20251016	2.09	2.09	1.98	2	36896	2	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251016	2.5595	2.57	2.5595	2.57	1113	2.57	up	up	correct
FATBP.US	FAT Brands Inc	20251016	2.45	2.475	2.41	2.433	7100	2.433	down	down	correct
FATE.US	Fate Therapeutics Inc	20251016	1.52	1.65	1.48	1.54	1916554	1.54	up	up	correct
FB.US	Meta Platforms Inc.	20251016	41.16	41.16	41.08	41.08	3700	40.3316	down	down	correct
FBIO.US	Fortress Biotech Inc	20251016	2.84	2.9	2.7	2.74	728600	2.74	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251016	6.85	6.88	6.78	6.78	4900	6.78	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251016	49.86	49.96	46.9001	47.68	48118	47.1306	down	down	correct
FBNC.US	First Bancorp	20251016	49.1	49.315	45.96	46.32	405529	46.113	down	up	incorrect
FBRT.US	PE	20251016	21.41	21.44	21.12	21.31	3132	20.8551	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20251016	13	13	11.83	11.96	84081	11.96	down	up	incorrect
FCAP.US	First Capital Inc	20251016	40.695	40.695	38.89	38.89	2266	38.688	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20251016	33.28	33.28	31.7449	32.05	44312	30.5681	down	down	correct
FCCO.US	First Community Corporation	20251016	28.35	28.36	27.03	27.16	43452	26.8573	down	down	correct
FCEL.US	FuelCell Energy Inc	20251016	10.85	11.05	9.25	9.3	4860500	9.3	down	up	incorrect
FCFS.US	FirstCash Inc	20251016	159.72	163.01	158.32	158.52	360430	157.7375	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20251016	1746.3	1746.3	1623.76	1638.6801	189900	1635.1415	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251016	22.49	22.5	22.34	22.34	5800	21.6667	down	down	correct
FCREX.US	FCREX	20251016	12	12	12	12	0	11.6206
FCRIX.US	FCRIX	20251016	12.04	12.04	12.04	12.04	0	11.5649
FCRUX.US	FCRUX	20251016	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251016	4	4.305	3.77	4.05	7390	40.5	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251016	42.67	42.67	41.35	41.35	5805	40.5727	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251016	10.17	10.73	9.975	10.09	728153	10.09	down	down	correct
FDUS.US	Fidus Investment Corporation	20251016	20.23	20.23	19.6896	19.75	169658	19.3174	down	down	correct
FECAX.US	FECAX	20251016	22.56	22.56	22.56	22.56	0	21.7278
FEIM.US	Frequency Electronics Inc	20251016	38.91	39.7429	35.95	35.98	268633	35.98	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251016	96.07	96.42	95.145	96.3	204130	95.7757	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251016	0.556	0.84	0.556	0.745	92251200	0.745	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251016	8.75	8.895	8.515	8.64	65273	8.64	down	down	correct
FFBC.US	First Financial Bancorp	20251016	24.91	25.035	23.12	23.26	585769	22.8212	down	down	correct
FFBW.US	FFBW Inc	20251016	14.2	14.2	14.2	14.2	0	14.2
FFIC.US	Flushing Financial Corporation	20251016	13.54	13.56	12.46	12.49	403906	12.3277	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251016	32.64	32.885	31.11	31.34	1017143	31.1515	down	down	correct
FFIV.US	F5 Networks Inc	20251016	324.68	325.525	287.5312	295.35	3040112	295.35	down	down	correct
FFWM.US	First Foundation Inc	20251016	5.66	5.66	5.17	5.18	1022600	5.18	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251016	8.4	8.4	7.88	7.88	13933	7.8642	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251016	18.19	18.69	18.088	18.13	9400	17.2407	down	down	correct
FGEN.US	FibroGen Inc	20251016	10.98	11.174	10.64	10.775	22156	10.775	down	down	correct
FHB.US	First Hawaiian Inc	20251016	23.95	23.95	22.645	22.77	1891956	22.3014	down	down	correct
FHN.US	PF	20251016	18.4	18.4	18.1	18.1	16961	17.8066	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251016	4.5	4.57	4.3	4.31	222479	4.31	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251016	31.32	31.48	29.1	29.31	1644132	28.5379	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251016	18.42	18.44	17.5	17.55	15477	17.55	down	down	correct
FISI.US	Financial Institutions Inc	20251016	26.99	27	25.61	25.86	232259	25.6152	down	down	correct
FISV.US	Fiserv Inc	20251016	120.69	121.68	117.84	118	5394700	118	down	up	incorrect
FITB.US	Fifth Third Bancorp	20251016	42.74	42.9999	40.045	40.36	16345810	40.0203	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20251016	25.69	25.7248	25.42	25.49	42569	24.9895	down	down	correct
FITBO.US	Fifth Third Bancorp	20251016	20.88	20.91	20.34	20.51	20600	20.1874	down	down	correct
FITBP.US	Fifth Third Bancorp	20251016	24.68	24.93	24.57	24.7	12100	24.3285	up	up	correct
FIVE.US	Five Below Inc	20251016	151.86	154.46	149.37	151.96	953678	151.96	up	up	correct
FIVN.US	Five9 Inc	20251016	22.08	22.18	21.23	21.56	1623165	21.56	down	down	correct
FIZZ.US	National Beverage Corp	20251016	36.04	36.845	36.04	36.55	210553	36.55	up	up	correct
FKWL.US	Franklin Wireless Corp	20251016	5.1	5.1	4.84	4.98	34600	4.9415	down	down	correct
FLEX.US	Flex Ltd	20251016	63.75	64.29	62.42	63.34	3004883	63.34	down	down	correct
FLGC.US	Flora Growth Corp	20251016	20.035	20.1	18.6	19.005	11628	19.005	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251016	22.93	23.45	22.685	22.8	165200	22.8	down	down	correct
FLL.US	Full House Resorts Inc	20251016	2.7	2.78	2.59	2.66	271215	2.66	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251016	20.93	22.12	18.64	19.58	11333100	19.58	down	down	correct
FLNT.US	Fluent Inc	20251016	2.24	2.27	2.07	2.21	24626	2.21	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20251016	6.28	6.38	5.061	5.16	627000	5.16	down	up	incorrect
FLWS.US	1	20251016	4.34	4.52	4.335	4.39	743716	4.39	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251016	25.635	25.635	25.35	25.53	1100	24.6958	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251016	41.24	41.91	40.39	40.57	23711	40.3712	down	down	correct
FLYW.US	Flywire Corporation	20251016	12.84	12.87	12.555	12.76	921787	12.76	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251016	24.42	24.42	22.77	23.12	15431	22.9162	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251016	36.33	37.595	34.75	34.98	66851	34.544	down	down	correct
FMNB.US	Farmers National Banc Corp	20251016	14.22	14.225	13.47	13.59	102025	13.2636	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251016	12.05	12.2	11.95	12	3400	12	down	down	correct
FNKO.US	Funko Inc	20251016	3.2	3.265	3.07	3.1	602819	3.1	down	up	incorrect
FNLC.US	The First Bancorp Inc	20251016	25.11	25.28	24.3	24.4	53060	24.0724	down	up	incorrect
FNWB.US	First Northwest Bancorp	20251016	7.9	7.9	7.76	7.76	18563	7.76	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251016	32.6	33.15	31.22	31.92	29200	31.8201	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251016	8.39	8.48	8.07	8.11	5487875	8.11	down	down	correct
FONR.US	FONAR Corporation	20251016	15.52	15.67	15.52	15.63	3500	15.63	up	up	correct
FORA.US	Forian Inc	20251016	2.19	2.21	2.12	2.18	118389	2.18	down	down	correct
FORD.US	Forward Industries Inc	20251016	24.27	25.37	22.52	24.685	410699	24.685	up	up	correct
FORM.US	FormFactor Inc	20251016	43.73	43.74	41.3001	41.9	1413338	41.9	down	down	correct
FORR.US	Forrester Research Inc	20251016	8.6	8.865	8.51	8.62	125691	8.62	up	up	correct
FOSL.US	Fossil Group Inc	20251016	2.355	2.89	2.355	2.64	8893992	2.64	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251016	19	19.23	17.825	19.18	13100	18.6867	up	up	correct
FOX.US	Fox Corporation	20251016	51.755	51.97	50.72	51.27	703000	50.9959	down	down	correct
FOXA.US	Fox Corporation	20251016	57.67	58	56.41	57	2568400	56.7218	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251016	23	23.365	22.62	22.88	553041	22.88	down	down	correct
FPAY.US	FlexShopper Inc	20251016	0.3705	0.38	0.333	0.335	256428	0.335	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251016	46	46.03	43.59	43.72	15400	43.1053	down	down	correct
FRBA.US	First Bank	20251016	15.65	15.65	14.89	15.04	35838	14.9039	down	down	correct
FRHC.US	Freedom Holding Corp	20251016	170.9	172	163.7	165.45	123100	165.45	down	down	correct
FRME.US	First Merchants Corporation	20251016	36.72	36.855	35.08	35.32	466490	34.6552	down	down	correct
FROG.US	JFrog Ltd	20251016	46.93	47.883	45.93	46.68	944000	46.68	down	down	correct
FROPX.US	FROPX	20251016	17.01	17.01	17.01	17.01	0	15.9679
FRPH.US	FRP Holdings Inc	20251016	25	25.11	24.57	24.81	50584	24.81	down	down	correct
FRPT.US	Freshpet Inc	20251016	51.86	53.71	51.2	53.65	1604377	53.65	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251016	11.16	11.28	10.8402	10.9	2855717	10.9	down	up	incorrect
FRST.US	Primis Financial Corp	20251016	10.1	10.1	9.55	9.59	92343	9.4331	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20251016	2.57	2.635	2.14	2.172	73754	6.516	down	up	incorrect
FSBC.US	Five Star Bancorp	20251016	32.64	32.64	30.68	31.5	71152	31.1249	down	down	correct
FSBW.US	FS Bancorp Inc	20251016	37.76	37.875	37.35	37.39	16985	36.8646	down	down	correct
FSEA.US	First Seacoast Bancorp	20251016	11.519	11.54	11.5	11.5	7239	11.5	down	down	correct
FSFG.US	First Savings Financial Group Inc	20251016	30.69	30.69	29.195	29.24	13854	29.0981	down	down	correct
FSLR.US	First Solar Inc	20251016	242.1	245.36	236.64	237.79	2294203	237.79	down	down	correct
FSTR.US	L.B. Foster Company	20251016	27.52	27.52	25.94	26.68	24010	26.68	down	down	correct
FSV.US	FirstService Corporation	20251016	185.63	186.27	182.6	182.96	128695	182.6372	down	down	correct
FTCI.US	FTC Solar Inc	20251016	8.93	9.5	8.7	9.42	118600	9.42	up	up	correct
FTDR.US	Frontdoor Inc	20251016	65.25	65.97	64.205	64.73	507906	64.73	down	down	correct
FTEK.US	Fuel Tech Inc	20251016	3.11	3.45	3.11	3.19	421658	3.19	up	up	correct
FTFT.US	Future FinTech Group Inc	20251016	2.2	2.37	2.1	2.12	18775	8.48	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20251016	1.83	1.92	1.7066	1.76	476084	1.76	down	up	incorrect
FTNT.US	Fortinet Inc	20251016	83.74	84.34	82.17	83.14	4019989	83.14	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20251016	9.76	9.772	9.21	9.29	330400	9.29	down	down	correct
FULT.US	Fulton Financial Corporation	20251016	17.63	17.76	16.6	16.79	2540936	16.6281	down	down	correct
FULTP.US	Fulton Financial Corporation	20251016	19.9	19.98	19.65	19.65	6900	19.3216	down	down	correct
FUNC.US	First United Corporation	20251016	36.02	36.07	33.9201	34.11	17439	33.627	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251016	8.42	8.46	8.35	8.39	19300	8.2101	down	down	correct
FUSB.US	First US Bancshares Inc	20251016	12.44	12.44	12.15	12.26	5496	12.1999	down	down	correct
FUTU.US	Futu Holdings Limited	20251016	158.26	160.49	155.41	156.6	2767321	156.6	down	down	correct
FVCB.US	FVCBankcorp Inc	20251016	12.63	12.63	12.065	12.11	18421	12.0049	down	up	incorrect
FWONA.US	Formula One Group	20251016	94.46	94.85	91.92	91.93	251500	91.93	down	down	correct
FWONK.US	Formula One Group	20251016	104.43	104.515	100	100.38	1569300	100.38	down	down	correct
FWRD.US	Forward Air Corporation	20251016	20.2	21.4099	20.05	20.82	1116376	20.82	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251016	17.84	17.95	17.03	17.59	682039	17.59	down	down	correct
FXNC.US	First National Corporation	20251016	22.61	22.61	21.585	21.91	13008	21.6223	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251016	37.51	37.55	37.465	37.51	1423188	37.51
GABC.US	German American Bancorp Inc	20251016	38.79	38.825	37.4	37.65	178079	37.112	down	down	correct
GAIA.US	Gaia Inc	20251016	6.12	6.12	5.75	5.81	16044	5.81	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251016	13.99	14.06	13.78	13.79	160500	13.3973	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251016	25	25	24.88	24.93	1693	24.93	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251016	23.81	23.81	23.77	23.77	300	23.77	down	down	correct
GALT.US	Galectin Therapeutics Inc	20251016	5.14	5.24	4.96	5.05	258000	5.05	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251016	7.9	7.9	7.6299	7.73	914184	7.73	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251016	0.711	0.734	0.67	0.674	2149600	0.674	down	down	correct
GANX.US	Gain Therapeutics Inc	20251016	1.86	1.9	1.77	1.81	715196	1.81	down	down	correct
GASS.US	StealthGas Inc	20251016	6.41	6.51	6.33	6.36	114904	6.36	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251016	47.34	47.94	44.48	45.05	1853100	44.7039	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251016	13.91	13.93	13.65	13.68	1427165	13.3048	down	up	incorrect
GBIO.US	Generation Bio Co	20251016	6.71	6.92	6.42	6.64	171659	6.64	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20251016	29.68	29.68	29	29	1200	28.6349	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20251016	17.15	17.15	17.15	17.15	0	17.15
GBRGW.US	Goldenbridge Acquisition Limited	20251016	0.0462	0.0462	0.0462	0.0462	2007	0.0462
GCBC.US	Greene County Bancorp Inc	20251016	21.86	22.11	21.25	21.54	20433	21.3518	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251016	11.61	11.61	11.43	11.49	1301200	11.2467	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251016	0.2011	0.2011	0.163	0.163	5067	0.163	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251016	22.7	22.7	22.7	22.7	0	22.4034
GDEN.US	Golden Entertainment Inc	20251016	22.31	22.675	22.28	22.49	148491	22.2867	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251016	23.75	24.4042	23	23.19	8064	23.19	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20251016	0.0344	0.0344	0.0344	0.0344	2062	0.0344
GDRX.US	GoodRx Holdings Inc	20251016	4.02	4.07	3.88	3.9	3412416	3.9	down	down	correct
GDS.US	GDS Holdings Limited	20251016	33.96	34.5	33.26	33.28	2001175	33.28	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20251016	7.72	7.78	7.5	7.66	803702	7.66	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20251016	7.32	7.4699	7.26	7.29	167598	6.9406	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251016	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251016	2.51	2.51	2.45	2.45	16700	2.45	down	down	correct
GENC.US	Gencor Industries Inc	20251016	14.13	14.23	13.94	13.95	10900	13.95	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251016	23.9	24.24	21.1445	21.34	142859	21.34	down	down	correct
GERN.US	Geron Corporation	20251016	1.29	1.29	1.23	1.23	8991326	1.23	down	down	correct
GEVO.US	Gevo Inc	20251016	2.63	2.8	2.57	2.64	10158910	2.64	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251016	1.13	1.16	1.08	1.08	482200	1.08	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251016	35.57	35.5725	34.18	34.575	1952232	34.575	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251016	33.69	33.95	32.37	33.21	2413700	32.7623	down	down	correct
GH.US	Guardant Health Inc	20251016	64.61	68.23	64.58	67.47	2967847	67.47	up	down	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20251016	14.5	14.9	13.59	13.82	307884	13.82	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251016	7.32	7.35	7.19	7.25	59753	7.25	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20251016	13.46	13.46	13.46	13.46	0	13.46
GIGGW.US	GigCapital4 Inc	20251016	1.57	1.57	1.18	1.27	1140144	1.27	down	up	incorrect
GIGM.US	GigaMedia Limited	20251016	1.67	1.67	1.61	1.61	3466	1.61	down	up	incorrect
GIII.US	G	20251016	27.28	27.475	26.82	27.3	329100	27.2131	up	up	correct
GILD.US	Gilead Sciences Inc	20251016	117.98	121.57	117.34	117.85	6742969	117.0767	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251016	14.53	14.64	13.76	13.84	941100	13.84	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251016	1.87	1.89	1.32	1.41	1398964	1.41	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251016	0.13	0.1569	0.0981	0.1001	15765	0.1001	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251016	24.5	24.5	24.5	24.5	0	24.1807
GLAD.US	Gladstone Capital Corporation	20251016	19.81	19.88	19.16	19.29	346710	18.5707	down	down	correct
GLBE.US	Global	20251016	34.11	34.58	33	33.56	1128798	33.56	down	down	correct
GLBS.US	Globus Maritime Limited	20251016	1.34	1.35	1.28	1.28	88800	1.28	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251016	4.675	4.84	4.66	4.67	1721	4.67	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251016	11.35	11.38	11.115	11.18	318492	11.18	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251016	1.49	1.49	1.4	1.41	34862	1.41	down	down	correct
GLNG.US	Golar LNG Limited	20251016	39.38	39.48	38	38.2	1068643	37.9511	down	down	correct
GLPG.US	Galapagos NV	20251016	34.39	35	34	34.09	177867	34.09	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251016	44.83	45.08	44.41	44.6	1809822	43.7866	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251016	12.56	12.56	12.16	12.24	183889	12.24	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251016	24.03	24.03	24.03	24.03	0	23.7167
GLSI.US	Greenwich LifeSciences Inc	20251016	10.31	10.839	9.69	9.72	157300	9.72	down	down	correct
GLTO.US	Galecto Inc	20251016	11.86	12.97	10.7	10.99	215702	10.99	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251016	11.23	11.4713	10.2	10.31	859477	10.31	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251016	0.491	0.5	0.331	0.331	1400	0.331	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251016	0.064	0.064	0.057	0.057	18400	0.057	down	down	correct
GNFT.US	Genfit SA	20251016	4.23	4.25	4.16	4.16	5637	4.16	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251016	3.91	4.15	3.91	3.96	107800	3.96	up	up	correct
GNPX.US	Genprex Inc	20251016	0.6668	0.6854	0.4213	0.4755	1132197	23.775	down	down	correct
GNSS.US	Genasys Inc	20251016	2.24	2.2621	2.11	2.13	163143	2.13	down	down	correct
GNTX.US	Gentex Corporation	20251016	26.16	26.38	25.9	26.19	2313901	26.0616	up	up	correct
GO.US	Grocery Outlet Holding Corp	20251016	15.32	15.51	14.93	15.01	2205100	15.01	down	down	correct
GOCO.US	GoHealth Inc	20251016	4.43	4.4899	4.33	4.38	19810	4.38	down	down	correct
GOGO.US	Gogo Inc	20251016	9.55	9.68	9.035	9.08	1500607	9.08	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251016	11.64	11.72	11.455	11.47	434448	10.9724	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251016	22.54	22.55	22.33	22.45	2400	21.7763	down	down	correct
GOOG.US	Alphabet Inc	20251016	252.465	257.58	250.67	251.88	18946000	251.7158	down	down	correct
GOOGL.US	Alphabet Inc	20251016	251.765	256.96	250.101	251.46	27997160	251.2956	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20251016	2.44	2.45	2.23	2.31	2828100	2.31	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20251016	0.6	0.63	0.56	0.562	88264	14.05	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20251016	3.29	3.3	2.935	3.07	51700	3.07	down	down	correct
GPRE.US	Green Plains Inc	20251016	12	12.1499	11.215	11.32	1981674	11.32	down	down	correct
GPRO.US	GoPro Inc	20251016	2.17	2.185	2.04	2.1	4463004	2.1	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20251016	67.45	67.57	66.15	67	169000	67	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20251016	2	2.03	1.8	1.8	339400	1.8	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251016	11.55	12.98	11.23	12.9	10200	12.5856	up	down	incorrect
GRFS.US	Grifols S.A	20251016	9.61	9.86	9.61	9.75	516230	9.75	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251016	25.14	25.14	25.14	25.14	0	24.8119
GRIN.US	Grindrod Shipping Holdings Ltd	20251016	27.63	27.71	27.49	27.515	3700	27.4975	down	down	correct
GRMN.US	Garmin Ltd	20251016	250.38	251.05	246.03	246.74	454900	245.6865	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251016	1.41	1.4993	1.41	1.42	5187	1.42	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251016	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251016	2.6871	2.6871	2.58	2.58	30025	2.5496	down	down	correct
GRPN.US	Groupon Inc	20251016	21.03	21.12	20.24	20.53	1030900	20.53	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251016	0.016	0.0184	0.016	0.016	16726	0.016
GRVY.US	Gravity Co. Ltd	20251016	59	59	57.52	57.67	19683	57.67	down	down	correct
GRWG.US	GrowGeneration Corp	20251016	1.74	1.745	1.623	1.63	399116	1.63	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251016	61.7	61.78	55.17	55.67	62893	55.2877	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251016	67	67	64.89	65.2	274907	65.2	down	down	correct
GSIT.US	GSI Technology Inc	20251016	5.41	5.4996	4.809	4.95	453523	4.95	down	down	correct
GSM.US	Ferroglobe PLC	20251016	5.54	5.54	5.16	5.22	1042692	5.2044	down	down	correct
GSRDX.US	GSRDX	20251016	7.49	7.49	7.49	7.49	0	7.339
GSREX.US	GSREX	20251016	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20251016	7.95	7.95	7.95	7.95	0	7.7942
GSRJX.US	GSRJX	20251016	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20251016	7.65	7.65	7.65	7.65	0	7.499
GT.US	The Goodyear Tire & Rubber Company	20251016	6.75	6.89	6.73	6.83	9461300	6.83	up	up	correct
GTBP.US	GT Biopharma Inc	20251016	0.734	0.734	0.673	0.682	699000	0.682	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251016	1.25	1.25	1.22	1.23	80800	1.23	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251016	1.46	1.48	1.31	1.41	75642	1.41	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20251016	44.17	49.94	42.745	48.27	19150200	48.27	up	down	incorrect
GTX.US	Garrett Motion Inc	20251016	12.88	12.88	12.67	12.82	1490200	12.7078	down	up	incorrect
GURE.US	Gulf Resources Inc	20251016	0.58	0.6514	0.552	0.6018	43507	6.018	up	up	correct
GWRS.US	Global Water Resources Inc	20251016	10.85	10.96	10.78	10.85	58352	10.7067
GYRO.US	Gyrodyne LLC	20251016	10.1	10.1	10.1	10.1	500	10.1
HAFC.US	Hanmi Financial Corporation	20251016	24.3	24.3	22.85	22.96	171130	22.5026	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251016	1.39	1.445	1.33	1.33	1557376	1.33	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251016	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251016	66.33	67.31	65.65	66.88	1684100	66.88	up	up	correct
HAS.US	Hasbro Inc	20251016	74.4	74.54	73.16	74.4	1239300	73.2103
HBAN.US	Huntington Bancshares Incorporated	20251016	16.16	16.17	15.29	15.37	50243648	15.2358	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251016	23.22	23.35	23.01	23.1	23900	22.3909	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20251016	18.53	18.53	18.2	18.22	62056	17.9234	down	down	correct
HBCP.US	Home Bancorp Inc	20251016	53.61	53.65	50.54	51.26	36547	50.7104	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251016	0.4274	0.4274	0.3964	0.4	628004	0.4	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251016	15.63	15.65	14.99	15.12	785486	14.9774	down	down	correct
HBT.US	HBT Financial Inc	20251016	23.95	24.203	23	23.18	40500	22.8013	down	down	correct
HCAT.US	Health Catalyst Inc	20251016	3.06	3.1	3.01	3.09	620903	3.09	up	up	correct
HCKT.US	The Hackett Group Inc	20251016	19.19	19.3472	18.74	18.88	236485	18.7664	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251016	15.57	15.665	15.3	15.4	36496	15.4	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251016	16.47	16.65	16.17	16.42	661707	16.42	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251016	2.76	2.8	2.59	2.62	9078	157.2	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251016	4.3	4.355	4	4.02	50737	4.02	down	down	correct
HDSN.US	Hudson Technologies Inc	20251016	9.22	9.27	8.96	8.99	180498	8.99	down	down	correct
HELE.US	Helen of Troy Limited	20251016	19.76	20.03	19.345	19.87	1057602	19.87	up	up	correct
HEPS.US	D	20251016	2.65	2.69	2.61	2.65	236336	2.65
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251016	14	14.19	14	14.18	3235	13.9448	up	up	correct
HFFG.US	HF Foods Group Inc	20251016	2.4	2.51	2.36	2.4	94088	2.4
HFWA.US	Heritage Financial Corporation	20251016	23.26	23.695	22	22.1	193428	21.6623	down	down	correct
HGBL.US	Heritage Global Inc	20251016	1.54	1.6	1.52	1.58	118100	1.58	up	up	correct
HIFS.US	Hingham Institution for Savings	20251016	274.8	276	248.53	253.44	79616	251.6594	down	down	correct
HIMX.US	Himax Technologies Inc	20251016	9.65	9.65	9.255	9.3	1070184	9.3	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20251016	3.57	3.6	3.425	3.44	387977	3.44	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20251016	6.725	6.77	5.82	5.84	33339789	5.84	down	up	incorrect
HLIT.US	Harmonic Inc	20251016	10.29	10.415	10.22	10.29	707908	10.29
HLMN.US	Hillman Solutions Corp	20251016	9.62	9.67	9.41	9.43	939403	9.43	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251016	120.4	120.84	115.79	117.61	715933	117.135	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251016	10	10.088	9.85	10.05	2546	9.7659	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251016	24.89	24.89	24.832	24.84	700	24.5372	down	down	correct
HNRG.US	Hallador Energy Company	20251016	22	22.14	20.8009	20.92	379858	20.92	down	down	correct
HNST.US	The Honest Company Inc	20251016	3.73	3.8	3.62	3.64	4184691	3.64	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251016	8.71	9.13	8.64	9	92585	8.9031	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20251016	0.531	0.58	0.531	0.534	5500	0.534	up	down	incorrect
HOLX.US	Hologic Inc	20251016	67.75	69.98	67.75	68.5	2851953	68.5	up	up	correct
HON.US	Honeywell International Inc	20251016	191.9887	193.0914	190.6126	191.4892	3294299	189.4087	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251016	13.95	14.03	12.775	12.87	780235	12.87	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251016	135.38	137.48	130.57	131.44	23359400	131.44	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251016	0.89	0.895	0.871	0.877	24400	0.877	down	down	correct
HOPE.US	Hope Bancorp Inc	20251016	10.74	10.75	9.99	10.07	1075871	9.8251	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251016	1.53	1.58	1.41	1.43	573900	1.43	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251016	1.77	1.83	1.65	1.67	661614	1.67	down	down	correct
HPK.US	HighPeak Energy Inc	20251016	7	7.03	6.75	6.89	341900	6.8489	down	down	correct
HQI.US	HireQuest Inc	20251016	8.57	8.8	8.41	8.5	7100	8.3979	down	down	correct
HQY.US	HealthEquity Inc	20251016	92.91	93.58	88.74	91.04	826867	91.04	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251016	26.59	26.97	25.905	25.95	921200	25.95	down	down	correct
HROW.US	Harrow Health Inc	20251016	39.2	40.5	37.92	37.92	622600	37.92	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251016	1.34	1.38	1.295	1.3	977814	1.3	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251016	5.85	5.98	5.705	5.72	1066060	5.3506	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251016	15.76	15.8	8.655	10.11	2785200	10.11	down	down	correct
HSIC.US	Henry Schein Inc	20251016	63.39	63.85	61.945	62.03	1451348	62.03	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20251016	58.24	58.3	58.16	58.26	532186	58.1114	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251016	16.59	16.61	16.1	16.19	5093800	15.8802	down	down	correct
HSTM.US	HealthStream Inc	20251016	26.1	26.31	25.95	26.27	199877	26.2367	up	up	correct
HTBK.US	Heritage Commerce Corp	20251016	9.72	9.76	9.34	9.42	526543	9.2168	down	up	incorrect
HTHT.US	Huazhu Group Limited	20251016	36.99	37.4	36.75	37.19	712211	37.19	up	up	correct
HTLD.US	Heartland Express Inc	20251016	8.19	8.45	8.115	8.44	1065461	8.4217	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251016	5.14	5.195	4.65	4.93	573700	4.93	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20251016	0.0237	0.0295	0.0201	0.0245	72709	0.0245	up	down	incorrect
HUBG.US	Hub Group Inc	20251016	35.86	37.11	35.5	36.66	1221133	36.5444	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20251016	1.44	1.56	1.3	1.32	229172	1.32	down	up	incorrect
HUIZ.US	Huize Holding Limited	20251016	3.76	3.83	3.66	3.79	24700	3.79	up	up	correct
HUMA.US	Humacyte Inc	20251016	1.77	1.79	1.67	1.7	4325412	1.7	down	down	correct
HUMAW.US	Humacyte Inc	20251016	0.2929	0.3	0.2707	0.29	9888	0.29	down	down	correct
HURC.US	Hurco Companies Inc	20251016	17.3	17.6437	17.3	17.5	54372	17.5	up	up	correct
HURN.US	Huron Consulting Group Inc	20251016	150.42	152.56	146.55	147.23	231212	147.23	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251016	54.19	54.4507	48.675	48.78	8061450	48.78	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20251016	30.1	30.35	29.5	29.56	7125	29.3855	down	down	correct
HWC.US	Hancock Whitney Corporation	20251016	58.61	58.61	54.2	54.52	1299400	53.725	down	down	correct
HWCPZ.US	HWCPZ	20251016	24.32	24.49	24.32	24.32	6900	23.5287
HWKN.US	Hawkins Inc	20251016	173.47	173.505	166.67	168.08	128515	167.6088	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251016	11.28	11.2973	11.27	11.28	10340	11.28
HYFM.US	Hydrofarm Holdings Group Inc	20251016	3.13	3.13	2.62	2.75	54100	2.75	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251016	9	9.749	8.72	8.84	3431000	8.84	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251016	14.37	14.88	14.24	14.61	1059895	14.61	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251016	10.2	10.23	10.19	10.19	917520	10.19	down	down	correct
IBCP.US	Independent Bank Corporation	20251016	31.51	31.51	30.55	30.81	129560	31.6947	down	down	correct
IBEX.US	IBEX Limited	20251016	36.79	36.79	36.0801	36.52	72346	36.52	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251016	70.81	71.09	67.88	68.52	10050100	68.3623	down	down	correct
IBOC.US	International Bancshares Corporation	20251016	67.65	67.925	64.18	64.75	332248	64.0971	down	down	correct
IBRX.US	ImmunityBio Inc	20251016	2.6	2.67	2.51	2.53	10106500	2.53	down	down	correct
ICCC.US	ImmuCell Corporation	20251016	6.64	6.64	6.25	6.25	12872	6.25	down	up	incorrect
ICCM.US	Icecure Medical	20251016	0.86	0.87	0.821	0.8257	585282	0.8257	down	up	incorrect
ICFI.US	ICF International Inc	20251016	86.81	87.305	85.49	86.55	189029	86.4081	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20251016	23.75	23.94	22.215	22.73	1237674	22.73	down	down	correct
ICLR.US	ICON Public Limited Company	20251016	187.64	193.21	186.48	188.46	1020929	188.46	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251016	2.99	2.99	2.84	2.93	29600	2.7955	down	down	correct
ICUI.US	ICU Medical Inc	20251016	117.09	119.355	115.41	116.49	278865	116.49	down	down	correct
IDCC.US	InterDigital Inc	20251016	362.18	369.3608	362.18	367.38	172650	366.5612	up	up	correct
IDN.US	Intellicheck Inc	20251016	4.72	4.8	4.46	4.5	310010	4.5	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251016	643.44	651.5	628.17	637.34	524682	637.34	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251016	28.78	29.43	27.29	27.69	1009900	27.69	down	down	correct
IEP.US	Icahn Enterprises L.P	20251016	8.14	8.26	8.08	8.09	970900	7.6277	down	down	correct
IESC.US	IES Holdings Inc	20251016	391.55	393	383.1	383.62	143776	383.62	down	down	correct
IFBD.US	Infobird Co. Ltd	20251016	1.08	1.1	1.05	1.07	5680	1.07	down	down	correct
IFMK.US	iFresh Inc	20251016	0.001	0.001	0.001	0.001	0	0.001
IFRX.US	InflaRx N.V	20251016	1.25	1.2999	1.18	1.24	463938	1.24	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251016	22.78	22.78	21.92	21.97	71710	21.9261	down	down	correct
IHRT.US	iHeartMedia Inc	20251016	2.77	2.84	2.605	2.7	426522	2.7	down	down	correct
III.US	Information Services Group Inc	20251016	5.57	5.605	5.43	5.45	261143	5.4075	down	down	correct
IIIV.US	i3 Verticals Inc	20251016	32.03	32.33	31.55	31.97	141158	31.97	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251016	1.15	1.18	1.12	1.12	261957	1.12	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251016	0.419	0.419	0.419	0.419	8400	0.419
IKT.US	Inhibikase Therapeutics Inc	20251016	1.66	1.6635	1.47	1.51	236082	1.51	down	down	correct
ILMN.US	Illumina Inc	20251016	94.05	98.7	93.5	95.91	2159800	95.91	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251016	5.47	5.59	5.44	5.5	283165	5.4056	up	up	correct
IMAB.US	I	20251016	6.15	6.79	5.952	6.56	2608881	6.56	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251016	10.23	10.23	10.11	10.11	2600	10.11	down	down	correct
IMCC.US	IM Cannabis Corp	20251016	2.02	2.1	1.85	1.91	103075	1.91	down	down	correct
IMCR.US	Immunocore Holdings plc	20251016	34.5	34.9	33.3	33.53	168066	33.53	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251016	75	75.2	73.27	73.48	76338	73.3039	down	down	correct
IMMP.US	Immutep Limited	20251016	2.16	2.28	2.0694	2.1	357638	2.1	down	down	correct
IMMR.US	Immersion Corporation	20251016	7.14	7.14	6.98	7.06	390874	6.9339	down	up	incorrect
IMNM.US	Immunome Inc	20251016	16.59	17.077	15.69	16.49	1341300	16.49	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251016	20	20	19.8	19.84	2757	19.84	down	down	correct
IMRA.US	IMARA Inc	20251016	41.4146	41.4146	37.8	37.9682	2822	28.2731	down	down	correct
IMRN.US	Immuron Limited	20251016	2.23	2.39	2.1601	2.2	202919	2.2	down	down	correct
IMRX.US	Immuneering Corporation	20251016	6.1	6.27	5.52	5.54	1649501	5.54	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251016	1.05	1.06	0.995	1	36600	1	down	down	correct
IMTX.US	Immatics N.V	20251016	11	11.25	10.09	10.2	1124432	10.2	down	down	correct
IMUX.US	Immunic Inc	20251016	0.84	0.85	0.803	0.816	1392100	0.816	down	down	correct
IMVT.US	Immunovant Inc	20251016	18.07	18.38	17.11	17.41	1964600	17.41	down	down	correct
IMXI.US	International Money Express Inc	20251016	14.81	14.85	14.695	14.76	356887	14.76	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20251016	2.15	2.175	2.04	2.11	67000	2.11	down	up	incorrect
INBK.US	First Internet Bancorp	20251016	22.02	22.5	20.58	20.87	60132	20.8082	down	down	correct
INBKZ.US	INBKZ	20251016	24.925	24.98	24.88	24.88	3000	23.8532	down	down	correct
INBX.US	Inhibrx Inc	20251016	36.29	37.25	34.77	36.595	105100	36.595	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20251016	1.6	1.62	1.54	1.54	57258	1.54	down	up	incorrect
INCY.US	Incyte Corporation	20251016	88.88	92.86	87.12	87.31	3760265	87.31	down	down	correct
INDB.US	Independent Bank Corp	20251016	67.55	67.85	63.33	64.39	524059	63.888	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251016	6.005	6.05	5.46	5.51	6988700	5.51	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251016	3.76	3.86	3.35	3.43	159000	3.43	down	down	correct
INGN.US	Inogen Inc	20251016	8.56	8.75	8.47	8.51	126406	8.51	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251016	14.76	15	14.4	14.44	22800	14.44	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251016	2.22	2.26	2.07	2.08	74424	2.08	down	down	correct
INMB.US	INmune Bio Inc	20251016	1.92	2	1.85	1.85	395289	1.85	down	down	correct
INMD.US	InMode Ltd	20251016	15.34	15.355	15.0601	15.22	482305	15.22	down	down	correct
INN.US	PF	20251016	19.18	19.18	18.7501	18.7501	1255	18.0361	down	down	correct
INNV.US	InnovAge Holding Corp	20251016	5.81	5.825	5.39	5.5	56855	5.5	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251016	2.58	2.63	2.41	2.46	842600	2.46	down	down	correct
INOD.US	Innodata Inc	20251016	84.845	89.76	80.45	81.49	3792554	81.49	down	down	correct
INOV.US	Inovalon Holdings Inc	20251016	33.438	33.438	33.438	33.438	100	33.438
INSE.US	Inspired Entertainment Inc	20251016	8.26	8.577	7.865	7.88	88500	7.88	down	down	correct
INSG.US	Inseego Corp	20251016	15.69	16.06	15.19	15.97	215900	15.97	up	down	incorrect
INSM.US	Insmed Incorporated	20251016	163.95	166.4	162.37	163.19	1907267	163.19	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251016	37.66	37.96	36.44	36.57	897100	36.57	down	down	correct
INTC.US	Intel Corporation	20251016	37.15	38.02	36.41	36.84	83357852	36.84	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251016	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251016	28.2	32.2	19.79	31.51	24000	31.51	up	up	correct
INTU.US	Intuit Inc	20251016	659.21	659.4	642.74	646.99	1248245	645.8006	down	down	correct
INTZ.US	Intrusion Inc	20251016	2.17	2.2726	1.95	2	866319	2	down	down	correct
INVA.US	Innoviva Inc	20251016	17.36	17.5	17.1	17.25	835036	17.25	down	down	correct
INVE.US	Identiv Inc	20251016	3.46	3.64	3.46	3.51	31343	3.51	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20251016	2.36	2.385	2.12	2.14	8300898	2.14	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251016	0.0873	0.09	0.0812	0.0852	40825	0.0852	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251016	0.7	0.766	0.634	0.766	3426900	0.766	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251016	73.12	74.42	72.07	73.07	1739636	73.07	down	down	correct
IOSP.US	Innospec Inc	20251016	74.9	75.125	73.92	74.19	165919	73.2964	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251016	2.26	2.31	2.2	2.24	11558500	2.24	down	down	correct
IPAR.US	Inter Parfums Inc	20251016	95.65	97.89	95.01	96	423528	95.0879	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20251016	4.07	4.3	3.9	4.22	169925	4.22	up	up	correct
IPGP.US	IPG Photonics Corporation	20251016	87.27	87.4	85.4401	86.42	137493	86.42	down	down	correct
IPHA.US	Innate Pharma S.A	20251016	2.21	2.28	2.13	2.14	18622	2.14	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251016	0.57	0.59	0.55	0.5568	986283	0.5568	down	down	correct
IPW.US	iPower Inc.	20251016	0.595	0.6417	0.52	0.5507	29695	16.521	down	down	correct
IPWR.US	Ideal Power Inc	20251016	5.29	5.39	5.04	5.17	99300	5.17	down	down	correct
IQ.US	iQIYI Inc	20251016	2.12	2.12	2.02	2.06	14178030	2.06	down	down	correct
IRBT.US	iRobot Corporation	20251016	5.44	5.8999	4.75	4.89	7092971	4.89	down	down	correct
IRDM.US	Iridium Communications Inc	20251016	19.29	19.42	18.685	18.72	1622566	18.5701	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251016	68.94	68.94	61.1	61.83	46540000	61.83	down	down	correct
IRIX.US	IRIDEX Corporation	20251016	1.06	1.13	1.03	1.05	67117	1.05	down	down	correct
IRMD.US	IRadimed Corporation	20251016	73.69	76.59	73.1	76.05	63437	75.3594	up	down	incorrect
IROQ.US	IF Bancorp Inc	20251016	25.88	25.88	25.88	25.88	623	25.88
IRTC.US	iRhythm Technologies Inc	20251016	177.73	183.115	173.29	181.02	267171	181.02	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20251016	1.64	1.71	1.5135	1.55	1213502	1.55	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251016	0.829	0.844	0.761	0.808	586000	0.808	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251016	438.47	439.49	433.81	434.62	1966367	434.62	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20251016	11.65	11.745	11.14	11.15	291722	11.15	down	down	correct
ISTR.US	Investar Holding Corporation	20251016	22.66	22.66	21.44	21.54	38752	21.4519	down	down	correct
ITIC.US	Investors Title Company	20251016	259.65	259.65	253.01	255.26	24204	246.8584	down	down	correct
ITRI.US	Itron Inc	20251016	134.77	136.1	132.98	134.25	617757	134.25	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20251016	0.73	0.765	0.7	0.701	1267200	0.701	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20251016	37.84	37.94	37.32	37.68	85411	37.2457	down	up	incorrect
IVA.US	Inventiva S.A	20251016	5.03	5.335	4.81	4.85	158600	4.85	down	down	correct
IZEA.US	IZEA Worldwide Inc	20251016	5.81	5.859	5.2	5.32	396959	5.32	down	up	incorrect
JACK.US	Jack in the Box Inc	20251016	19.405	19.6	17.25	17.61	2127989	17.61	down	down	correct
JAGX.US	Jaguar Health Inc	20251016	2.26	2.3	2.05	2.12	117900	2.12	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251016	19.65	19.9282	19.31	19.47	111578	18.965	down	down	correct
JAMF.US	Jamf Holding Corp	20251016	9.95	10.17	9.85	10	1134462	10	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251016	28.57	29.09	27.021	27.2	1356800	27.2	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251016	136.03	137.43	133.72	134.25	638200	134.25	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251016	162.99	169.71	158.87	169.57	6505974	168.7907	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251016	4.95	4.9765	4.61	4.77	41416512	4.77	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251016	61.01	62.015	61.01	61.3	63069	60.456	up	up	correct
JD.US	JD.com Inc	20251016	33.22	33.41	32.67	32.74	7938800	32.74	down	down	correct
JFIN.US	Jiayin Group Inc	20251016	10.2	10.2999	9.57	9.71	92847	9.71	down	down	correct
JFU.US	9F Inc	20251016	4.42	4.5	4	4.46	49221	4.46	up	up	correct
JG.US	Aurora Mobile Limited	20251016	8.47	8.55	8.32	8.4	5350	8.4	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20251016	93.2	94.32	91.3	92.35	218363	91.572	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251016	154.18	155.96	152.85	152.94	1412000	151.8787	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251016	42.07	42.07	40.59	40.76	82530	40.4574	down	down	correct
JPM.US	PM	20251016	19.11	19.1262	18.95	19.01	112796	18.4857	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251016	3.28	3.3	3.22	3.25	114874	3.1489	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20251016	5.37	5.385	5.15	5.17	161141	5.1623	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251016	19.98	20.1288	19.5868	19.74	7939	19.3658	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251016	2.64	2.655	2.47	2.48	245100	2.48	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251016	0.0963	0.098	0.0805	0.0949	4448	0.0949	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251016	4.46	4.55	4.3	4.34	29749	4.2273	down	down	correct
JWEL.US	Jowell Global Ltd	20251016	1.71	1.83	1.7	1.74	12200	1.74	up	down	incorrect
JYNT.US	The Joint Corp	20251016	8.45	8.46	8.15	8.29	84881	8.29	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20251016	0.36	0.37	0.32	0.333	16128	13.32	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251016	1.37	1.4168	1.36	1.38	361069	1.38	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251016	80	80.5	78.25	79.56	108749	78.4391	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251016	12	12.23	11.03	11.04	1380341	11.04	down	down	correct
KARO.US	Karooooo Ltd	20251016	47.9	49.4499	44.01	44.22	113102	44.22	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251016	0.63	0.6375	0.5725	0.5902	113492	0.5902	down	down	correct
KBNT.US	Kubient Inc	20251016	0.0001	0.0001	0.0001	0.0001	1275	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251016	13	13.14	12.89	12.96	1437700	12.96	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251016	27.06	27.78	27.03	27.72	28932500	27.4924	up	up	correct
KE.US	Kimball Electronics Inc	20251016	29	29.52	28.81	29.27	184778	29.27	up	up	correct
KELYA.US	Kelly Services Inc	20251016	12.37	12.5	12.13	12.26	310952	12.0538	down	down	correct
KELYB.US	Kelly Services Inc	20251016	12.53	12.53	12.53	12.53	0	12.368
KEQU.US	Kewaunee Scientific Corporation	20251016	42	43.59	42	42.5	24204	42.5	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20251016	3.75	3.95	3.64	3.65	19161	3.65	down	down	correct
KFRC.US	Kforce Inc	20251016	27.66	27.83	26.9	27.62	275000	26.8659	down	down	correct
KHC.US	The Kraft Heinz Company	20251016	25.245	25.44	25.04	25.13	13798400	24.329	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251016	17.88	18.04	17.57	17.8	181981	17.8	down	down	correct
KINS.US	Kingstone Companies Inc	20251016	14.65	14.84	14.33	14.59	99920	14.4961	down	down	correct
KLAC.US	KLA Corporation	20251016	1100.15	1117	1079.79	1098.8	1031100	1095.536	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20251016	0.0005	0.0005	0.0005	0.0005	0	0.0005
KLIC.US	Kulicke and Soffa Industries Inc	20251016	40.55	40.785	39.47	39.74	448349	39.562	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20251016	1.59	1.64	1.53	1.54	222418	1.54	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20251016	1.83	1.83	1.73	1.76	78036	1.76	down	down	correct
KMDA.US	Kamada Ltd	20251016	6.64	6.75	6.6	6.75	132336	6.75	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251016	1.23	1.2546	1.21	1.21	81262	1.21	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251016	39	39.39	38.485	38.92	560460	38.92	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251016	454	457.905	434.63	438.5	352500	438.0108	down	down	correct
KOD.US	Kodiak Sciences Inc	20251016	15	15.52	14.54	14.92	1752604	14.92	down	down	correct
KOPN.US	Kopin Corporation	20251016	4.05	4.11	3.62	3.65	7514124	3.65	down	down	correct
KOSS.US	Koss Corporation	20251016	5.38	5.51	5.18	5.18	31200	5.18	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20251016	12.21	12.544	11.3	11.42	68200	11.42	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251016	0.008	0.0084	0.0066	0.008	45793	0.008
KPRX.US	Kiora Pharmaceuticals Inc	20251016	2.73	2.77	2.67	2.7	10400	2.7	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251016	6.07	6.07	5.835	6.03	151435	6.03	down	down	correct
KRKR.US	36Kr Holdings Inc	20251016	6.1218	6.1218	5.76	5.78	13937	5.78	down	down	correct
KRMD.US	Repro Med Systems Inc	20251016	4.08	4.1382	3.94	4.02	59970	4.02	down	down	correct
KRNT.US	Kornit Digital Ltd	20251016	14.4	14.43	13.19	13.3	355369	13.3	down	down	correct
KRNY.US	Kearny Financial Corp	20251016	6.75	6.8	6.465	6.5	858783	6.3023	down	down	correct
KROS.US	Keros Therapeutics Inc	20251016	14.56	14.83	13.65	13.74	2165258	13.74	down	down	correct
KRT.US	Karat Packaging Inc	20251016	24.5	25.06	24.5	25.04	107500	24.0759	up	up	correct
KRUS.US	Kura Sushi USA Inc	20251016	64	64.7055	62.27	63.13	219811	63.13	down	down	correct
KRYS.US	Krystal Biotech Inc	20251016	193.41	195.9078	187.53	188.33	252726	188.33	down	down	correct
KTCC.US	Key Tronic Corporation	20251016	3.305	3.4	3.16	3.22	20369	3.22	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251016	91.99	92.59	88.485	88.62	4160334	88.62	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20251016	0.737	0.74	0.706	0.73	52300	0.73	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251016	0.0121	0.0123	0.0121	0.0121	0	0.0121
KURA.US	Kura Oncology Inc	20251016	10.39	10.6	10.03	10.13	1443812	10.13	down	down	correct
KVHI.US	KVH Industries Inc	20251016	5.75	5.75	5.56	5.57	32860	5.57	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251016	0.667	0.725	0.631	0.636	10313	19.08	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251016	62.59	63.96	59.755	60.46	898800	60.46	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251016	7.18	7.29	6.95	6.99	37700	6.99	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251016	4.28	4.47	4.1	4.17	1740975	4.17	down	down	correct
LAKE.US	Lakeland Industries Inc	20251016	16.35	16.49	15.96	16.04	113413	16.0095	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251016	120.48	120.83	116.94	118.11	396289	116.4401	down	up	incorrect
LAND.US	Gladstone Land Corporation	20251016	9.28	9.35	9.12	9.17	251700	8.9488	down	down	correct
LANDM.US	Gladstone Land Corporation	20251016	24.937	24.937	24.937	24.937	0	24.6265
LANDO.US	Gladstone Land Corporation	20251016	19.37	19.45	19.27	19.27	8000	18.6641	down	down	correct
LARAX.US	LARAX	20251016	8.82	8.82	8.82	8.82	0	8.5551
LARK.US	Landmark Bancorp Inc	20251016	25.65	26.22	25.65	25.78	7560	24.1665	up	up	correct
LASR.US	nLIGHT Inc	20251016	33.38	33.55	31.64	31.7	1000284	31.7	down	down	correct
LAUR.US	Laureate Education Inc	20251016	29.67	29.91	29.21	29.35	827634	29.35	down	down	correct
LAZR.US	Luminar Technologies Inc	20251016	2.06	2.165	1.87	1.89	8466800	1.89	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251016	60.732	60.765	57.99	58.57	117417	58.57	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251016	61.02	61.1	58.213	58.81	1173307	58.81	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251016	24.508	24.508	24.508	24.508	500	24.07
LBTYA.US	Liberty Global plc	20251016	11.07	11.2199	10.78	10.8	2686253	10.8	down	down	correct
LBTYB.US	Liberty Global plc	20251016	10.81	10.81	10.81	10.81	700	10.81
LBTYK.US	Liberty Global plc	20251016	11.25	11.325	10.95	10.96	616006	10.96	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251016	29.23	29.28	28.8465	28.9111	8761	28.8812	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251016	21.6	21.85	20.52	20.53	6292100	20.53	down	down	correct
LCNB.US	LCNB Corp	20251016	14.76	14.76	14.42	14.53	29840	14.143	down	down	correct
LCRDX.US	LCRDX	20251016	8.82	8.82	8.82	8.82	0	8.4658
LCRUX.US	LCRUX	20251016	8.82	8.82	8.82	8.82	0	8.5555
LCUT.US	Lifetime Brands Inc	20251016	3.58	3.639	3.51	3.54	7571	3.4521	down	down	correct
LE.US	Lands' End Inc	20251016	15.68	15.77	15.31	15.53	125338	15.53	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20251016	240.67	240.865	236.27	238.31	265225	237.5364	down	down	correct
LEDS.US	SemiLEDs Corporation	20251016	2.54	2.54	2.39	2.43	18758	2.43	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251016	4.2	4.35	3.94	3.94	78674	3.94	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20251016	23.1	23.28	22.76	23.24	119543	23.24	up	up	correct
LEGN.US	Legend Biotech Corporation	20251016	34.5	34.68	31.555	32.36	1637300	32.36	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251016	45.99	45.99	45.99	45.99	0	45.3862
LESL.US	Leslie's Inc	20251016	4.3	4.554	4.14	4.17	113600	4.17	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251016	0.87	0.87	0.81	0.825	319100	0.825	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251016	0.0331	0.0331	0.0301	0.0302	1441	0.0302	down	down	correct
LFMD.US	LifeMD Inc	20251016	6.45	6.53	6.2	6.43	1078846	6.43	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251016	23.89	23.89	23.75	23.75	900	23.1841	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20251016	5.22	5.3	5.02	5.04	2197316	5.04	down	up	incorrect
LFUS.US	Littelfuse Inc	20251016	266.2	269.92	262.85	267.15	285259	265.742	up	up	correct
LFVN.US	LifeVantage Corporation	20251016	9.1	9.33	8.91	8.97	103600	8.825	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20251016	1.31	1.34	1.22	1.22	15631	15.86	down	down	correct
LGIH.US	LGI Homes Inc	20251016	46.01	46.01	44.63	45.22	314885	45.22	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251016	184.18	186.48	178.34	180.77	150300	180.77	down	down	correct
LGO.US	Largo Resources Ltd	20251016	1.39	1.5565	1.3	1.32	4215281	1.32	down	down	correct
LGVN.US	Longeveron Inc	20251016	0.833	0.89	0.81	0.828	523100	0.828	down	down	correct
LI.US	Li Auto Inc	20251016	22.72	22.82	22.47	22.57	3948824	22.57	down	down	correct
LIDR.US	Aeye Inc	20251016	3.25	3.41	2.84	2.89	6579028	2.89	down	down	correct
LIDRW.US	AEye Inc	20251016	0.2302	0.26	0.2	0.212	164903	0.212	down	down	correct
LILA.US	Liberty Latin America Ltd	20251016	8.03	8.06	7.81	7.89	151511	7.89	down	down	correct
LILAK.US	Liberty Latin America Ltd	20251016	8.14	8.18	7.93	8.01	456113	8.01	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251016	21.96	22.19	21.49	21.52	127572	21.52	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251016	12.35	12.37	11.825	11.86	211910	11.86	down	down	correct
LINK.US	Interlink Electronics Inc	20251016	9.9701	10.2701	9.54	9.6	125100	6.4	down	down	correct
LIQT.US	LiqTech International Inc	20251016	2.68	2.83	2.1799	2.31	62861	2.31	down	down	correct
LITE.US	Lumentum Holdings Inc	20251016	159.88	168.1	158.6201	163.23	2608211	163.23	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251016	5.68	5.68	4.84	4.94	2900900	4.94	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20251016	17.25	17.25	16.56	16.99	9300	16.99	down	up	incorrect
LIVN.US	LivaNova PLC	20251016	53.76	54.2525	53.42	53.89	424972	53.89	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20251016	4.32	4.68	3.91	4.36	306884	4.36	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251016	0.144	0.158	0.14	0.158	41300	0.158	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251016	61.59	61.59	58.18	58.73	127098	57.748	down	down	correct
LKQ.US	LKQ Corporation	20251016	29.8	30.02	29.47	29.82	2531032	29.5178	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20251016	87.26	88.18	86.31	86.84	151849	86.6399	down	down	correct
LMB.US	Limbach Holdings Inc	20251016	99.06	99.06	93.58	94.07	197361	94.07	down	down	correct
LMFA.US	LM Funding America Inc	20251016	1.23	1.24	1.11	1.12	540500	1.12	down	down	correct
LMNR.US	Limoneira Company	20251016	14.89	15.045	14.64	14.66	38918	14.5715	down	down	correct
LNSR.US	LENSAR Inc	20251016	11.61	11.867	11.61	11.82	33668	11.82	up	up	correct
LNT.US	Alliant Energy Corporation	20251016	68.46	69.16	67.46	67.6	2323101	66.5538	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251016	56.02	57.97	56.01	56.36	1511800	56.36	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251016	5.28	5.3514	5.13	5.15	127369	5.024	down	down	correct
LOB.US	Live Oak Bancshares Inc	20251016	35.72	35.725	32.795	33.03	387800	32.9724	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251016	9.41	9.455	9.145	9.22	309835	9.22	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20251016	7.8	7.92	7.6	7.92	85900	7.92	up	up	correct
LOGI.US	Logitech International S.A	20251016	109.05	109.11	107.61	108.61	631051	108.61	down	down	correct
LOOP.US	Loop Industries Inc	20251016	1.85	1.85	1.5	1.645	407289	1.645	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251016	210.89	212.3999	208.36	208.41	194146	208.41	down	down	correct
LOVE.US	The Lovesac Company	20251016	15.05	15.255	14.69	14.88	454776	14.88	down	down	correct
LPCN.US	Lipocine Inc	20251016	3.13	3.19	2.9201	3.11	102891	3.11	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251016	330.15	341.25	326.27	333.43	2052881	333.1644	up	up	correct
LPRO.US	Open Lending Corporation	20251016	1.95	1.955	1.85	1.86	1327584	1.86	down	up	incorrect
LPSN.US	LivePerson Inc	20251016	5.84	6.35	5.82	5.85	481685	5.85	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20251016	9.7	9.745	7.64	7.74	3141090	7.74	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251016	0.611	0.6599	0.5552	0.5729	1406915	0.5729	down	down	correct
LQDA.US	Liquidia Corporation	20251016	23.3	24.65	22.92	23.18	4002429	23.18	down	down	correct
LQDT.US	Liquidity Services Inc	20251016	23.72	23.79	23.27	23.38	121748	23.38	down	down	correct
LRCX.US	Lam Research Corporation	20251016	147.58	147.58	140.37	142.37	11650300	141.9659	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251016	4.28	4.53	4.195	4.26	2029919	4.26	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251016	12.87	12.87	12.5	12.61	54896	12.4542	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251016	72.12	72.41	69.46	70.2	1558900	70.2	down	down	correct
LSTR.US	Landstar System Inc	20251016	130.1	136.7	128.61	130.84	762189	128.3288	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251016	15.03	15.03	15.03	15.03	0	14.3156
LTBR.US	Lightbridge Corporation	20251016	27.77	31.34	26.02	26.41	3561800	26.41	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20251016	13.99	13.99	13.99	13.99	0	13.9201
LTCH.US	Latch Inc	20251016	0.102	0.11	0.08	0.1	307900	0.1	down	down	correct
LTIFX.US	LTIFX	20251016	15.24	15.24	15.24	15.24	0	15.1639
LTRN.US	Lantern Pharma Inc	20251016	4.45	4.58	4.2101	4.32	85357	4.32	down	down	correct
LTRX.US	Lantronix Inc	20251016	5.18	5.3383	4.935	4.94	398304	4.94	down	down	correct
LTRYW.US	Lottery Com	20251016	0.0173	0.0174	0.0149	0.0152	93324	0.0152	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251016	1.25	1.27	1.19	1.23	800692	1.23	down	down	correct
LULU.US	Lululemon Athletica Inc	20251016	166.38	166.89	161.8	164.62	4092600	164.62	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251016	1.2	1.35	1.2	1.35	13200	1.35	up	up	correct
LUNG.US	Pulmonx Corporation	20251016	1.61	1.65	1.555	1.57	250146	1.57	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251016	4.99	5.41	4.65	4.86	146928	4.86	down	down	correct
LVO.US	LiveOne Inc	20251016	4.88	4.9348	4.55	4.6	73449	4.6	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251016	1.52	1.53	1.47	1.52	1012920	1.52
LWAY.US	Lifeway Foods Inc	20251016	27.79	28.28	27.23	27.26	147515	27.26	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251016	5.4	5.63	5.1508	5.18	2305129	5.18	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20251016	5.06	5.08	4.94	5	2002881	5	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20251016	0.41	0.43	0.361	0.383	1496400	0.383	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251016	1.54	1.58	1.45	1.47	3009042	1.47	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251016	17.285	18.08	16.8415	17	48846	17	down	down	correct
LYFT.US	Lyft Inc	20251016	20.18	20.325	19.62	19.87	12732850	19.87	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251016	7.5308	7.5575	7.1	7.15	14206	7.15	down	down	correct
LYTS.US	LSI Industries Inc	20251016	22.72	22.72	22.15	22.37	139830	22.2588	down	up	incorrect
LZ.US	LegalZoom.com Inc	20251016	10.33	10.35	9.8	9.88	2859860	9.88	down	down	correct
MANH.US	Manhattan Associates Inc	20251016	201.19	202.67	192.49	193.04	674563	193.04	down	down	correct
MAPS.US	WM Technology Inc	20251016	1.14	1.16	1.11	1.11	1318476	1.11	down	down	correct
MAPSW.US	WM Technology Inc	20251016	0.0216	0.0239	0.0202	0.0204	16016	0.0204	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251016	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251016	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251016	267.38	267.72	257.92	259.04	1370000	257.931	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251016	23.16	23.16	19.9	20.27	63827700	20.27	down	down	correct
MARK.US	Remark Holdings Inc	20251016	0.0042	0.006	0.0042	0.006	11472	0.006	up	up	correct
MARPS.US	Marine Petroleum Trust	20251016	4.84	4.84	4.51	4.6	2100	4.446	down	down	correct
MASI.US	Masimo Corporation	20251016	149.34	150	145.5759	147.22	491888	147.22	down	down	correct
MASS.US	908 Devices Inc	20251016	8.62	9.18	8.61	8.68	298322	8.68	up	up	correct
MAT.US	Mattel Inc	20251016	17.87	18.22	17.79	18.1	3671400	18.1	up	up	correct
MATW.US	Matthews International Corporation	20251016	23.38	23.41	23.02	23.33	137871	22.8708	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251016	3.84	3.85	3.501	3.57	70800	3.57	down	down	correct
MBCN.US	Middlefield Banc Corp	20251016	28.42	28.42	27.76	27.76	5039	27.4268	down	down	correct
MBIN.US	Merchants Bancorp	20251016	31.78	31.78	30.555	31.215	371688	31.1288	down	down	correct
MBINN.US	Merchants Bancorp	20251016	20.61	20.74	20.4	20.41	10600	20.0067	down	down	correct
MBIO.US	Mustang Bio Inc	20251016	1.67	1.68	1.47	1.52	268257	1.52	down	down	correct
MBOT.US	Microbot Medical Inc	20251016	2.93	3.03	2.81	2.84	2094900	2.84	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20251016	0.518	0.518	0.4611	0.4824	99358	12.06	down	up	incorrect
MBUU.US	Malibu Boats Inc	20251016	30.5	30.665	30.045	30.29	109134	30.29	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251016	45.25	46.0635	42.75	43.14	91745	42.4736	down	up	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251016	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251016	26.48	26.665	25.51	25.77	64400	25.3098	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251016	21.16	21.44	20.645	20.8	89053	20.8	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251016	65.97	66.41	64.39	65.35	5193200	64.3867	down	up	incorrect
MCHX.US	Marchex Inc	20251016	1.8	1.85	1.79	1.81	11937	1.81	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20251016	20.04	20.85	19.11	19.26	93600	19.26	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251016	95.38	95.95	94.07	94.71	67619	94.1211	down	up	incorrect
MDB.US	MongoDB Inc	20251016	320	329.66	311.03	314.35	1643200	314.35	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20251016	433.45	449.02	433.45	442.13	272416	442.13	up	up	correct
MDIA.US	MediaCo Holding Inc	20251016	1.2	1.27	1.2	1.21	51916	1.21	up	up	correct
MDLZ.US	Mondelez International Inc	20251016	62.2	62.74	61.31	61.6	7346400	61.0381	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251016	5	5	4.6	4.6	97800	4.6	down	down	correct
MDWD.US	MediWound Ltd	20251016	19.67	19.88	19.23	19.47	133264	19.47	down	down	correct
MDXG.US	MiMedx Group Inc	20251016	6.73	6.86	6.58	6.63	464000	6.63	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251016	4.35	4.4	4.04	4.04	127000	4.04	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20251016	514.51	525.235	513.27	521.21	340743	521.21	up	up	correct
MELI.US	MercadoLibre Inc	20251016	2050.51	2071.7787	2025.25	2043.06	818296	2043.06	down	down	correct
MEOH.US	Methanex Corporation	20251016	35.76	36.205	35.02	35.16	474479	34.9931	down	down	correct
MERC.US	Mercer International Inc	20251016	2.62	2.645	2.505	2.53	376798	2.53	down	down	correct
MESA.US	Mesa Air Group Inc	20251016	1.49	1.49	1.4001	1.42	8246	21.3	down	down	correct
MESO.US	Mesoblast Limited	20251016	18.26	18.5	17.98	18.09	156776	18.09	down	down	correct
METC.US	Ramaco Resources Inc	20251016	49.62	54.3499	48.83	49.48	4445552	49.48	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251016	15.16	15.26	9.77	12.12	655500	12.12	down	down	correct
MFIN.US	Medallion Financial Corp	20251016	10.13	10.15	9.7836	9.81	30094	9.6915	down	down	correct
MGEE.US	MGE Energy Inc	20251016	84.58	85.155	84.095	84.35	103598	83.3825	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20251016	20.71	20.8284	20.43	20.51	15781	20.3942	down	down	correct
MGNI.US	Magnite Inc	20251016	18.69	19.4	18.09	18.31	2588900	18.31	down	down	correct
MGNX.US	MacroGenics Inc	20251016	1.71	1.75	1.66	1.69	486952	1.69	down	down	correct
MGPI.US	MGP Ingredients Inc	20251016	23.74	24.32	23.68	24.23	260428	24.1175	up	up	correct
MGRC.US	McGrath RentCorp	20251016	120.12	120.605	117.34	117.75	80528	116.7538	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251016	8.28	8.56	8.075	8.13	319447	8.13	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251016	16.96	16.96	16.86	16.93	3861	16.756	down	down	correct
MIDD.US	The Middleby Corporation	20251016	134.63	134.63	132.11	134.03	378960	134.03	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251016	1.63	1.93	1.4801	1.67	377220	33.4	up	up	correct
MIND.US	MIND Technology Inc	20251016	9.73	9.87	9.25	9.42	144713	9.42	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251016	76.77	77	74.39	74.42	350239	74.42	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251016	2.05	2.08	1.96	1.97	1148400	1.97	down	down	correct
MITK.US	Mitek Systems Inc	20251016	9.15	9.16	8.9	8.98	335652	8.98	down	up	incorrect
MKSI.US	MKS Instruments Inc	20251016	138.05	139.1	135.19	137.75	962500	137.4069	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251016	14.48	14.635	14.3	14.57	11700	14.2247	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251016	171.58	172.1419	170	171.07	546072	169.571	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251016	71.36	75	70.59	74.15	90386	73.8787	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251016	10.5	10.5	10.4261	10.435	19809	10.435	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251016	12.62	13.24	12.62	13.24	400	13.24	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20251016	8.16	8.26	8.06	8.2	2045223	8.2	up	up	correct
MLKN.US	MillerKnoll Inc	20251016	16.76	16.82	16.52	16.74	469551	16.3939	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251016	2.75	2.99	2.52	2.58	115456	2.5704	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251016	81.62	81.62	80.35	80.81	428408	80.81	down	down	correct
MMYT.US	MakeMyTrip Limited	20251016	91	91.16	87.95	88.23	1030147	88.23	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251016	1.12	1.15	1.08	1.08	45621	1.08	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251016	181.36	185	176	176.94	1005700	176.94	down	down	correct
MNKD.US	MannKind Corporation	20251016	5.23	5.39	5.22	5.35	5327200	5.35	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251016	12.76	12.84	11.9	11.91	1725165	11.91	down	down	correct
MNOV.US	MediciNova Inc	20251016	1.25	1.2583	1.24	1.25	12236	1.25
MNPR.US	Monopar Therapeutics Inc	20251016	89.67	93.5	81.53	82.56	58800	82.56	down	up	incorrect
MNRO.US	Monro Inc	20251016	17.06	17.38	16.98	17.2	558586	16.7352	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251016	18.9	18.9	18.22	18.4	22292	18.2184	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251016	24.788	24.788	24.72	24.72	300	24.2522	down	down	correct
MNST.US	Monster Beverage Corporation	20251016	69.06	70.51	68.77	70.16	6355845	70.16	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20251016	2.19	2.25	2.075	2.13	100494	2.13	down	up	incorrect
MNTS.US	Momentus Inc	20251016	1.49	1.52	1.37	1.37	141915	24.4643	down	down	correct
MNTSW.US	Momentus Inc	20251016	0.052	0.0599	0.0441	0.0474	88796	0.0474	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251016	28.88	28.99	27.21	27.42	180597	27.0955	down	down	correct
MOGO.US	Mogo Inc	20251016	1.85	1.87	1.7606	1.82	241891	1.82	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251016	3.7	3.85	3.7	3.85	800	3.85	up	up	correct
MOMO.US	Momo Inc	20251016	6.94	6.94	6.805	6.83	601556	6.83	down	down	correct
MORN.US	Morningstar Inc	20251016	219.58	219.62	210.02	210.71	339715	210.2252	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251016	7.19	7.34	6.79	7.26	16319	7.26	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251016	16.42	16.62	15.88	16.04	110738	16.04	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251016	27.72	27.86	26.56	26.74	254483	26.3674	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251016	1011.52	1041.5	1007.93	1026.83	517834	1025.0962	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20251016	4.78	4.795	4.54	4.57	3034400	4.57	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20251016	1.42	1.42	1.34	1.35	22600	1.35	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20251016	12.01	12.03	10.7	10.855	658454	10.855	down	down	correct
MRBK.US	Meridian Corporation	20251016	14.66	14.95	13.82	13.87	49229	13.6576	down	down	correct
MRCC.US	Monroe Capital Corporation	20251016	6.99	7.06	6.95	7	72147	6.8062	up	up	correct
MRCY.US	Mercury Systems Inc	20251016	78.56	79.33	76.87	77.1	666266	77.1	down	down	correct
MREO.US	Mereo BioPharma Group plc	20251016	2.03	2.09	1.97	2	783657	2	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251016	1.06	1.075	1.01	1.03	210408	1.03	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251016	2.45	2.52	2.375	2.5	824345	2.5	up	down	incorrect
MRNA.US	Moderna Inc	20251016	27.845	28.48	27.11	27.14	7884700	27.14	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251016	10.53	11.09	10.385	10.535	99400	10.535	up	up	correct
MRTN.US	Marten Transport Ltd	20251016	10.72	10.875	10.67	10.85	783721	10.795	up	up	correct
MRUS.US	Merus N.V	20251016	94.94	94.97	94.75	94.88	2808002	94.88	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251016	3.4	3.65	3.39	3.49	2064577	3.49	up	up	correct
MRVL.US	Marvell Technology Inc	20251016	89.71	91.1997	87.03	88.23	12988900	88.1666	down	down	correct
MS.US	PO	20251016	18.34	18.4	18.22	18.23	60896	17.9586	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251016	16.19	16.34	15.45	15.61	293098	15.0877	down	down	correct
MSEX.US	Middlesex Water Company	20251016	58.35	59.34	58.038	58.48	149038	57.7015	up	up	correct
MSFT.US	Microsoft Corporation	20251016	512.58	516.85	508.13	511.61	15559570	509.4913	down	down	correct
MSGM.US	Motorsport Games Inc	20251016	2.35	2.455	2.35	2.39	11200	2.39	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251016	299.9	301.58	282.19	283.84	13817900	283.84	down	down	correct
MSVB.US	Mid	20251016	16.71	16.71	16.71	16.71	0	16.71
MTC.US	Mmtec Inc	20251016	0.93	0.96	0.9	0.92	32100	0.92	down	down	correct
MTCH.US	Match Group Inc	20251016	32.95	33	31.98	32.35	2484900	32.1606	down	up	incorrect
MTEX.US	Mannatech Incorporated	20251016	8.74	8.92	8.65	8.88	9081	8.88	up	up	correct
MTLS.US	Materialise NV	20251016	6.16	6.41	6.095	6.11	606187	6.11	down	down	correct
MTRX.US	Matrix Service Company	20251016	13.48	13.48	12.95	12.97	180876	12.97	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251016	138.49	140.98	136.68	137.94	1214492	137.94	down	down	correct
MU.US	Micron Technology Inc	20251016	199.96	206.34	195.2	202.53	42041300	202.4482	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251016	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251016	26.54	26.54	25.53	25.66	46102	25.3444	down	up	incorrect
MVIS.US	MicroVision Inc	20251016	1.4	1.42	1.22	1.24	10325200	1.24	down	up	incorrect
MVST.US	Microvast Holdings Inc	20251016	6.82	7.12	6.3	6.4	26030570	6.4	down	up	incorrect
MVSTW.US	Microvast Holdings Inc	20251016	0.54	0.6522	0.5	0.52	534664	0.52	down	down	correct
MXCT.US	MaxCyte Inc.	20251016	1.82	1.865	1.755	1.77	575135	1.77	down	down	correct
MYFW.US	First Western Financial Inc	20251016	23.1	23.1	22.05	22.15	16929	22.15	down	down	correct
MYGN.US	Myriad Genetics Inc	20251016	8.18	8.59	8.005	8.08	1079834	8.08	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251016	1.48	1.5044	1.4	1.41	126342	1.41	down	down	correct
MYPS.US	Playstudios Inc	20251016	0.9513	0.9628	0.9311	0.9411	154605	0.9411	down	down	correct
MYPSW.US	MYPSW	20251016	0.015	0.016	0.015	0.016	13900	0.016	up	up	correct
MYRG.US	MYR Group Inc	20251016	207.05	212.88	206.04	209.91	239600	209.91	up	up	correct
MYSZ.US	My Size Inc	20251016	1.22	1.225	1.15	1.17	68800	1.17	down	down	correct
NAII.US	Natural Alternatives International Inc	20251016	2.69	2.765	2.61	2.69	17858	2.69
NAOV.US	NanoVibronix Inc	20251016	6.49	6.619	6.19	6.29	41000	6.29	down	down	correct
NATH.US	Nathan's Famous Inc	20251016	109.66	109.66	106.26	107.19	27346	106.1101	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251016	14.9	14.9	14.11	14.3	73300	14.3	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251016	1.13	1.24	1.03	1.07	749770	1.07	down	down	correct
NAVI.US	Navient Corporation	20251016	12.49	12.535	12.08	12.16	459172	11.7794	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20251016	138.13	140.73	136.7	137.52	798441	137.52	down	down	correct
NBN.US	Northeast Bank	20251016	93.1	93.1	88.91	89.81	105128	89.792	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20251016	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251016	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251016	41.24	41.24	39.48	39.61	344966	38.9165	down	down	correct
NBTX.US	Nanobiotix S.A	20251016	28.04	28.51	26.03	26.57	53899	26.57	down	down	correct
NCMI.US	National CineMedia Inc	20251016	4.2	4.22	4.03	4.09	466360	4.0587	down	up	incorrect
NCNA.US	NuCana plc	20251016	5.42	5.579	5	5.14	173500	5.14	down	down	correct
NCNO.US	nCino Inc	20251016	24.26	24.51	23.935	24.05	1594700	24.05	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251016	39.48	39.5905	38.43	38.49	5578	38.49	down	down	correct
NCTY.US	The9 Limited	20251016	9.1	9.3	8.96	8.96	47300	8.96	down	up	incorrect
NDAQ.US	Nasdaq Inc	20251016	89.765	90	87.465	87.94	2219434	87.677	down	down	correct
NDLS.US	Noodles & Company	20251016	0.6699	0.6699	0.6301	0.639	8045	5.112	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251016	7.41	7.55	6.9	7	55100	7	down	down	correct
NDSN.US	Nordson Corporation	20251016	232.39	234.37	231.125	232	277051	231.1952	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251016	20.27	20.375	19.41	19.58	80452	19.408	down	down	correct
NEGG.US	Newegg Commerce Inc	20251016	47.72	48.17	45.1	46.34	1502500	46.34	down	down	correct
NEO.US	NeoGenomics Inc	20251016	10	10.4	9.99	10.28	7488400	10.28	up	up	correct
NEOG.US	Neogen Corporation	20251016	6.08	6.195	5.83	5.93	4093926	5.93	down	up	incorrect
NEON.US	Neonode Inc	20251016	3.6	3.65	3.37	3.41	474700	3.41	down	up	incorrect
NEPH.US	Nephros Inc	20251016	5.66	5.74	5.27	5.33	48795	5.33	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251016	2.51	2.579	2.44	2.531	66100	2.531	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251016	10.61	10.65	10.22	10.53	1288200	10.53	down	down	correct
NEWT.US	Newtek Business Services Corp	20251016	10.96	11.035	10.32	10.35	369732	10.1892	down	down	correct
NEXI.US	NexImmune Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251016	6.24	6.4	6.1	6.11	3130845	6.11	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251016	11.14	11.14	10.35	10.56	339193	10.3252	down	down	correct
NFE.US	New Fortress Energy Inc	20251016	1.89	2.05	1.76	1.81	12327320	1.81	down	down	correct
NFLX.US	Netflix Inc	20251016	1212.15	1216.71	1176	1183.59	28326190	118.359	down	down	correct
NHTC.US	Natural Health Trends Corp	20251016	4.4	4.68	4.38	4.43	57700	4.0876	up	up	correct
NICE.US	NICE Ltd	20251016	129.52	130.2375	127	128.34	647731	128.34	down	down	correct
NICHX.US	NICHX	20251016	26.53	26.53	26.53	26.53	0	25.9332
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251016	3.8022	3.8022	3.64	3.71	7017	3.71	down	down	correct
NIU.US	Niu Technologies	20251016	4.63	4.63	4.365	4.37	597615	4.37	down	down	correct
NKSH.US	National Bankshares Inc	20251016	29.39	29.39	28.52	28.52	5912	27.787	down	down	correct
NKTR.US	Nektar Therapeutics	20251016	57.61	57.61	53.73	54.96	500481	54.96	down	down	correct
NKTX.US	Nkarta Inc	20251016	2.63	2.74	2.46	2.49	1531600	2.49	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20251016	1.69	1.74	1.62	1.63	152371	16.3	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20251016	0.02	0.032	0.02	0.02	48800	0.02
NMFC.US	New Mountain Finance Corporation	20251016	9.45	9.4507	9.16	9.16	641692	8.854	down	up	incorrect
NMIH.US	NMI Holdings Inc	20251016	35.8	35.86	35.11	35.35	383404	35.35	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251016	18.49	18.55	17.88	18.01	1137491	17.9771	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251016	0.9	0.9017	0.863	0.8632	564441	0.8632	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251016	4.835	5.07	4.67	4.68	10469	4.68	down	down	correct
NNBR.US	NN Inc	20251016	1.88	1.9	1.8	1.81	78199	1.81	down	down	correct
NNDM.US	Nano Dimension Ltd	20251016	1.98	1.99	1.76	1.77	5419100	1.77	down	down	correct
NNOX.US	Nano	20251016	4.42	4.43	4.031	4.12	1657320	4.12	down	down	correct
NODK.US	NI Holdings Inc	20251016	13.55	13.75	13.51	13.55	12198	13.55
NOTV.US	Inotiv Inc	20251016	1.45	1.45	1.34	1.37	143258	1.37	down	up	incorrect
NOVT.US	Novanta Inc	20251016	106.05	107.05	105.29	106.61	254612	106.61	up	up	correct
NPCE.US	NeuroPace Inc	20251016	10.99	11.19	10.6	10.64	120679	10.64	down	down	correct
NRC.US	National Research Corporation	20251016	11.56	11.77	11.2	11.68	102898	11.5806	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251016	10.9	11.02	10.694	10.77	437794	10.77	down	down	correct
NRIM.US	Northrim BanCorp Inc	20251016	20.985	20.985	19.6	19.75	186921	19.5055	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20251016	10.44	10.86	10.03	10.03	968200	10.03	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251016	3.18	3.18	3.04	3.04	295975	3.04	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251016	0.13	0.14	0.13	0.14	680	0.14	up	up	correct
NSIT.US	Insight Enterprises Inc	20251016	108	110.81	107.695	108.76	392004	108.76	up	up	correct
NSPR.US	InspireMD Inc	20251016	2.4	2.42	2.35	2.38	58100	2.38	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251016	43.76	44.05	43.15	43.19	315148	43.0496	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251016	9.63	10	9.41	9.41	1900	9.41	down	down	correct
NTAP.US	NetApp Inc	20251016	122.11	123	118.66	119.4	2093931	118.8202	down	down	correct
NTCT.US	NetScout Systems Inc	20251016	26.46	26.46	25.64	25.82	346091	25.82	down	up	incorrect
NTES.US	NetEase Inc	20251016	148.63	150.77	148.16	148.6	449500	147.9939	down	down	correct
NTGR.US	NETGEAR Inc	20251016	35.1	35.1	32.28	32.46	763705	32.46	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251016	7.8	7.8	7.52	7.63	17948	7.6117	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20251016	25.93	26.82	24.6501	24.91	4936846	24.91	down	down	correct
NTNX.US	Nutanix Inc	20251016	68.24	68.48	66.62	66.74	2743792	66.74	down	down	correct
NTRA.US	Natera Inc	20251016	179.58	187.34	179.1501	180.54	1189529	180.54	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251016	7.55	7.89	7.55	7.7	19956	7.7	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251016	2.15	2.23	2.15	2.21	400	2.21	up	up	correct
NTRS.US	Northern Trust Corporation	20251016	129.94	130.21	124.09	124.57	1137600	123.1316	down	down	correct
NTRSO.US	Northern Trust Corporation	20251016	20.14	20.2	19.9	19.96	36000	19.6603	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20251016	4.5	4.55	4.4712	4.52	25485	4.52	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20251016	90.01	92.89	89.13	90.42	555232	90.42	up	up	correct
NUWE.US	Nuwellis Inc	20251016	3.47	3.5	3.41	3.42	64400	3.42	down	down	correct
NVAX.US	Novavax Inc	20251016	8.93	9.1	8.47	8.48	5195300	8.48	down	down	correct
NVCR.US	NovoCure Limited	20251016	14.34	14.62	13.93	14.03	1148916	14.03	down	down	correct
NVDA.US	NVIDIA Corporation	20251016	182.23	183.28	179.77	181.81	179723297	181.7999	down	down	correct
NVEC.US	NVE Corporation	20251016	75.98	75.98	73.03	73.39	51000	71.2555	down	down	correct
NVFY.US	Nova LifeStyle Inc	20251016	5.39	5.54	5.3	5.31	955691	5.31	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251016	339.27	342	327.31	331.33	368489	331.33	down	down	correct
NVNO.US	enVVeno Medical Corp	20251016	0.8	0.82	0.771	0.787	6389	27.545	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251016	0.0033	0.008	0.0033	0.008	24416	0.008	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251016	15.24	16.85	14.69	15.63	144343700	15.63	up	up	correct
NVVE.US	Nuvve Holding Corp	20251016	0.229	0.23	0.212	0.229	29823	9.16
NVVEW.US	Nuvve Holding Corp	20251016	0.0172	0.0194	0.0172	0.0194	18908	0.0194	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251016	12.42	12.45	11.775	11.84	1174019	11.4693	down	down	correct
NWE.US	NorthWestern Corporation	20251016	59.02	59.64	58.815	59.09	496629	58.5151	up	up	correct
NWFL.US	Norwood Financial Corp	20251016	24.7	25.4399	23.82	24.08	25163	23.8068	down	up	incorrect
NWL.US	Newell Brands Inc	20251016	4.84	4.91	4.75	4.8	9635800	4.6346	down	down	correct
NWPX.US	Northwest Pipe Company	20251016	53.3	53.3	51.07	51.715	34576	51.715	down	down	correct
NWS.US	News Corporation	20251016	29.92	30.18	29.34	29.48	773000	29.48	down	down	correct
NWSA.US	News Corporation	20251016	26.6	26.7	25.875	25.91	2564884	25.91	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251016	219.37	220.17	213.11	217.41	2477700	216.4433	down	down	correct
NXST.US	Nexstar Media Group Inc	20251016	194.18	194.89	188.6	189.41	238342	186.0738	down	up	incorrect
NXTC.US	NextCure Inc	20251016	6.79	8.7	6.71	8.7	353600	8.7	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251016	22.15	22.1617	22.12	22.16	6963	22.16	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251016	5.98	6.0783	5.88	5.9	47338	5.9	down	down	correct
OBLG.US	Oblong Inc	20251016	2.84	2.95	2.63	2.66	61200	2.66	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251016	24.41	24.41	23.27	23.65	19600	23.3661	down	down	correct
OCC.US	Optical Cable Corporation	20251016	10.15	11.5	9.61	9.97	175200	9.97	down	down	correct
OCCI.US	OFS Credit Company Inc	20251016	4.99	5.01	4.73	4.82	1487700	4.366	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20251016	24.83	24.83	24.83	24.83	500	24.326
OCFC.US	OceanFirst Financial Corp	20251016	18.37	18.49	17.32	17.43	535010	17.0544	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20251016	3.57	3.73	3.42	3.56	638	761.4444	down	up	incorrect
OCGN.US	Ocugen Inc	20251016	1.72	1.83	1.59	1.61	6807400	1.61	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251016	13.2	13.2	12.76	12.78	1108633	12.4038	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251016	12	12.33	11.84	12.2	3447621	12.2	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251016	139.89	140.49	135.5	138.1	2326800	137.6344	down	down	correct
ODP.US	The ODP Corporation	20251016	27.88	27.94	27.77	27.79	914800	27.79	down	down	correct
OESX.US	Orion Energy Systems Inc	20251016	9.79	10.07	9	9.52	57012	9.52	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20251016	16	16	16	16	100	15.7961
OFIX.US	Orthofix Medical Inc	20251016	14.9	15.417	14.9	15.25	260028	15.25	up	up	correct
OFLX.US	Omega Flex Inc	20251016	29.47	30.06	29.03	29.03	23400	28.7009	down	down	correct
OFS.US	OFS Capital Corporation	20251016	7.07	7.0999	6.92	6.94	60146	6.7073	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251016	23.55	23.55	23.55	23.55	200	23.2474
OGI.US	OrganiGram Holdings Inc	20251016	1.98	1.985	1.87	1.89	619200	1.89	down	down	correct
OKTA.US	Okta Inc	20251016	88.76	90.19	87.13	87.71	1652363	87.71	down	down	correct
OLB.US	The OLB Group Inc	20251016	1.34	1.4	1.31	1.31	17105	1.31	down	down	correct
OLED.US	Universal Display Corporation	20251016	143.98	150.35	142.825	150.15	768177	149.5762	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251016	125.18	126.355	121.61	123.13	964004	123.13	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20251016	10.54	10.761	9.58	9.6	1997800	9.6	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251016	1.22	1.25	1.19	1.19	795477	1.19	down	down	correct
OM.US	Outset Medical Inc	20251016	13.69	14.15	13.17	13.33	315400	13.33	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251016	104.07	104.78	101.88	102.65	97373	94.6013	down	down	correct
OMCL.US	Omnicell Inc	20251016	30	30.47	29.66	30.3	474498	30.3	up	up	correct
OMER.US	Omeros Corporation	20251016	9.15	10.36	8.95	9.83	11176200	9.83	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251016	3.96	3.96	3.18	3.25	5520359	3.25	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251016	0.1	0.1001	0.1	0.1001	485	0.1001	up	up	correct
ON.US	ON Semiconductor Corporation	20251016	50.97	53.16	50.7	52.97	11164720	52.97	up	down	incorrect
ONB.US	Old National Bancorp	20251016	21.2	21.22	19.39	19.6	7465700	19.3576	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251016	1.22	1.23	1.155	1.17	735150	1.17	down	down	correct
ONDS.US	Ondas Holdings Inc	20251016	9.63	9.63	7.92	8.2	70659400	8.2	down	down	correct
ONEW.US	OneWater Marine Inc	20251016	15.07	15.21	14.67	14.97	82548	14.97	down	down	correct
OPBK.US	OP Bancorp	20251016	13.51	13.51	13	13.13	43207	12.9054	down	down	correct
OPCH.US	Option Care Health Inc	20251016	27.23	27.565	27	27.1	1936290	27.1	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20251016	7.34	7.51	7.05	7.11	78517400	7.11	down	up	incorrect
OPGN.US	OpGen Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251016	4.09	4.09	3.95	3.98	13500	3.98	down	down	correct
OPINL.US	Office Properties Income Trust	20251016	2.5	2.576	2.5	2.56	24700	2.56	up	up	correct
OPK.US	OPKO Health Inc	20251016	1.53	1.56	1.5	1.5	1345114	1.5	down	down	correct
OPRA.US	Opera Limited	20251016	16.4	16.69	16.2406	16.37	672585	15.9233	down	down	correct
OPRT.US	Oportun Financial Corporation	20251016	5.56	5.61	5.2	5.24	566153	5.24	down	down	correct
OPRX.US	OptimizeRx Corporation	20251016	20.5	20.8499	19.66	19.78	272140	19.78	down	up	incorrect
ORGN.US	Origin Materials Inc	20251016	0.75	0.7546	0.6506	0.66	2337388	0.66	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251016	0.023	0.023	0.016	0.0176	199235	0.0176	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251016	4.07	4.21	4.05	4.06	713009	4.06	down	down	correct
ORGS.US	Orgenesis Inc	20251016	1	1	1	1	100	1
ORIC.US	ORIC Pharmaceuticals Inc	20251016	14.045	14.169	13.285	13.3	1392138	13.3	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251016	102.18	102.71	101	101.17	5148300	101.17	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251016	2.28	2.3	2.19	2.27	190814	2.1162	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251016	33.46	33.46	31.87	32.13	165745	31.6272	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251016	17.75	17.79	16.65	16.71	498939	16.5873	down	up	incorrect
OSIS.US	OSI Systems Inc	20251016	257.41	257.41	246.59	246.74	170552	246.74	down	down	correct
OSPN.US	OneSpan Inc	20251016	15.49	15.49	15.23	15.36	203965	15.2131	down	down	correct
OSS.US	One Stop Systems Inc	20251016	6.35	6.3702	5.6	5.61	726408	5.61	down	down	correct
OSUR.US	OraSure Technologies Inc	20251016	3.08	3.14	3.01	3.06	391161	3.06	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251016	20.63	21.03	19.83	19.91	430698	19.8604	down	down	correct
OTEX.US	Open Text Corporation	20251016	39.45	39.45	38.65	38.8	1199300	38.074	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251016	1.44	1.44	1.31	1.34	2465446	1.34	down	up	incorrect
OTLY.US	Oatly Group AB	20251016	13.67	14.18	13.59	13.86	95813	13.86	up	down	incorrect
OTRKP.US	Ontrak Inc	20251016	0.0057	0.0057	0.0057	0.0057	0	0.0057
OTTR.US	Otter Tail Corporation	20251016	78.26	78.3632	76.59	76.77	165425	75.7889	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251016	36.15	36.15	35.43	35.48	4852	35.055	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251016	1.64	1.72	1.56	1.57	1951913	1.57	down	down	correct
OVLY.US	Oak Valley Bancorp	20251016	26.26	26.261	25.41	25.41	7709	25.1118	down	down	correct
OWSCX.US	OWSCX	20251016	19.39	19.39	19.39	19.39	0	18.945
OXBR.US	Oxbridge Re Holdings Limited	20251016	1.82	1.8517	1.74	1.79	22225	1.79	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20251016	16.05	16.08	15.5	15.58	2214000	13.4408	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251016	23.792	23.8	23.621	23.8	3900	23.3843	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251016	24.489	24.552	24.48	24.55	7100	23.9084	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251016	1.92	1.93	1.855	1.86	1440893	1.6956	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251016	24.009	24.009	24.009	24.009	0	23.6688
OZK.US	Bank OZK	20251016	50.22	50.245	46.95	47.02	2129288	46.5692	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251016	17.573	17.59	17.18	17.25	24200	16.6672	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251016	16.15	16.2	15.845	15.92	2081736	15.2343	down	down	correct
PAAS.US	Pan American Silver Corp	20251016	41.6	42.57	40.93	42.03	7425400	41.7601	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251016	1.75	1.84	1.73	1.76	9525065	1.76	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251016	17.24	17.24	16.84	16.94	1273915	16.2447	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251016	39.22	39.32	38.19	38.57	155907	38.3773	down	down	correct
PALI.US	Palisade Bio Inc	20251016	1.75	1.9	1.67	1.73	5642800	1.73	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20251016	4.95	5.05	4.88	4.92	170983	4.8586	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251016	208	210.44	204.63	205.51	3675599	205.51	down	down	correct
PASG.US	Passage Bio Inc	20251016	8.813	8.92	8.02	8.02	22000	8.02	down	up	incorrect
PATK.US	Patrick Industries Inc	20251016	99.81	99.81	97.83	98.99	138300	98.2216	down	down	correct
PAVM.US	PAVmed Inc	20251016	0.535	0.5484	0.4915	0.4934	13195	14.802	down	down	correct
PAX.US	Patria Investments Limited	20251016	14.63	14.726	14.28	14.34	382100	14.0434	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251016	5.9	5.965	5.7	5.72	2146865	5.72	down	down	correct
PAYS.US	PaySign Inc	20251016	5.67	5.76	5.5	5.52	638310	5.52	down	down	correct
PAYX.US	Paychex Inc	20251016	127.75	128.255	125.88	126.49	2860609	123.9898	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251016	18.94	18.94	18.46	18.715	5470	18.715	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20251016	13.03	13.11	12.92	13.01	23595	13.01	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20251016	15.31	15.31	15.31	15.31	88154	15.1039
PBLA.US	Panbela Therapeutics Inc	20251016	0.011	0.011	0.011	0.011	41900	0.011
PBPB.US	Potbelly Corporation	20251016	17.1	17.11	17.09	17.11	500956	17.11	up	up	correct
PBYI.US	Puma Biotechnology Inc	20251016	5.55	5.75	5.33	5.41	457002	5.41	down	down	correct
PCAR.US	PACCAR Inc	20251016	95.86	96.5	94.01	95.16	2620200	93.4087	down	down	correct
PCB.US	PCB Bancorp	20251016	20.51	20.51	19.7	19.85	25300	19.4765	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251016	41.04	43.18	40.98	42.09	1365800	41.6198	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20251016	23.46	23.51	22.705	22.77	351492	22.77	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20251016	0.396	0.42	0.36	0.36	235636	9	down	down	correct
PCT.US	PureCycle Technologies Inc	20251016	15.23	15.49	14.01	14.12	3515408	14.12	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251016	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251016	4.95	4.98	4.365	4.47	18433	4.47	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251016	150.23	150.86	147.6	148.54	553541	148.54	down	down	correct
PCVX.US	Vaxcyte Inc	20251016	43.86	44.39	42.805	43.59	2023243	43.59	down	down	correct
PCYO.US	Pure Cycle Corporation	20251016	10.97	11.06	10.97	11.01	28309	11.01	up	down	incorrect
PDD.US	Pinduoduo Inc	20251016	128.06	128.24	126.22	127.35	3630400	127.35	down	down	correct
PDEX.US	Pro	20251016	24.73	24.9513	23.47	23.905	82989	23.905	down	down	correct
PDFS.US	PDF Solutions Inc	20251016	28.02	28.37	27.68	27.83	321163	27.83	down	up	incorrect
PDLB.US	PDL Community Bancorp	20251016	14.75	14.85	14.01	14.02	96647	14.02	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20251016	0.9771	1.02	0.9222	0.9456	1051220	0.9456	down	up	incorrect
PDSKX.US	PDSKX	20251016	27.07	27.07	27.07	27.07	0	26.8198
PDSRX.US	PDSRX	20251016	26.86	26.86	26.86	26.86	0	26.6117
PDSYX.US	PDSYX	20251016	27.43	27.43	27.43	27.43	0	27.18
PEB.US	PH	20251016	17.45	17.4517	17.25	17.25	3423	16.909	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251016	30.1	30.1	28.2	28.2	7168	27.7432	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251016	29.06	29.195	27.49	27.67	203960	26.9327	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251016	33.83	34.055	33.7	34.03	1092296	33.6187	up	up	correct
PEGA.US	Pegasystems Inc	20251016	55.73	56.47	54.25	54.59	872171	54.5626	down	down	correct
PENN.US	Penn National Gaming Inc	20251016	17.06	17.245	16.785	16.92	2489891	16.92	down	up	incorrect
PEP.US	PepsiCo Inc	20251016	152.38	154.38	152.29	152.67	8532900	149.8524	up	up	correct
PERI.US	Perion Network Ltd	20251016	9.6	9.72	9.38	9.56	398041	9.56	down	down	correct
PESI.US	Perma	20251016	12.3	12.765	11.92	12.57	384945	12.57	up	up	correct
PETS.US	PetMed Express Inc	20251016	2.6	2.62	2.5	2.54	89466	2.54	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251016	1.3	1.315	1.28	1.3	3302	1.3
PETZ.US	TDH Holdings Inc	20251016	1.1	1.11	1.01	1.05	32042	1.05	down	down	correct
PFALX.US	PFALX	20251016	7.19	7.19	7.19	7.19	0	6.8371
PFBC.US	Preferred Bank	20251016	89.01	89.31	83.75	84.57	144800	83.8661	down	down	correct
PFFLX.US	PFFLX	20251016	7.19	7.19	7.19	7.19	0	6.8448
PFG.US	Principal Financial Group Inc	20251016	80.56	80.58	78.28	78.39	1724829	77.6556	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251016	47.03	47.36	45.185	45.28	23015	44.2175	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251016	8.7	8.75	8.4	8.43	1502800	8.0614	down	down	correct
PFX.US	Phenixfin Corporation	20251016	45.45	46.193	45.45	45.5	1084	45.5	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251016	23.59	23.6	23.589	23.6	1600	23.2752	up	up	correct
PGC.US	Peapack	20251016	28.67	28.67	26.15	26.22	237996	26.1308	down	down	correct
PGEN.US	Precigen Inc	20251016	3.59	3.63	3.43	3.49	4860500	3.49	down	down	correct
PGNY.US	Progyny Inc	20251016	20.39	22.91	20.275	21.33	7495600	21.33	up	up	correct
PHAR.US	Pharming Group NV	20251016	14.41	14.61	14.38	14.38	5823	14.38	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20251016	13.4	13.84	13.21	13.31	1006994	13.31	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20251016	2.2	2.25	2.1	2.12	81400	2.12	down	up	incorrect
PHUN.US	Phunware Inc	20251016	2.87	2.92	2.7	2.73	232100	2.73	down	down	correct
PHVS.US	Pharvaris N.V	20251016	21.85	22.9	21.57	21.86	464362	21.86	up	up	correct
PI.US	Impinj Inc	20251016	200.56	202.65	195.185	201.32	433200	201.32	up	up	correct
PIIVX.US	PIIVX	20251016	43.97	43.97	43.97	43.97	0	43.97
PINC.US	Premier Inc	20251016	27.89	27.915	27.79	27.86	1120462	27.86	down	down	correct
PKBK.US	Parke Bancorp Inc	20251016	20.87	20.87	19.7099	19.87	23660	19.7272	down	down	correct
PKOH.US	Park	20251016	20.6	20.75	20.18	20.32	13048	20.0933	down	up	incorrect
PLAB.US	Photronics Inc	20251016	23.83	24.15	23.35	23.39	741904	23.39	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251016	19.06	19.06	18.37	18.54	746003	18.54	down	down	correct
PLBC.US	Plumas Bancorp	20251016	42.41	44.03	41.14	42.11	25800	41.5384	down	down	correct
PLBY.US	PLBY Group Inc	20251016	1.46	1.4796	1.42	1.43	298574	1.43	down	down	correct
PLCE.US	The Children's Place Inc	20251016	8.27	8.34	7.28	7.65	819950	7.65	down	down	correct
PLMR.US	Palomar Holdings Inc	20251016	116.66	117.225	110.64	112.6	372700	112.6	down	down	correct
PLPC.US	Preformed Line Products Company	20251016	241.23	242.49	224.615	227.43	198813	227.2046	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251016	1.58	1.7	1.52	1.65	1267414	1.65	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251016	17.38	18.1	17.33	17.57	116396	17.57	up	up	correct
PLTK.US	Playtika Holding Corp	20251016	3.57	3.6	3.49	3.53	1793500	3.4433	down	down	correct
PLUG.US	Plug Power Inc	20251016	3.87	4.25	3.46	3.48	187451297	3.48	down	down	correct
PLUS.US	ePlus inc	20251016	73.28	73.75	71.33	71.39	211567	70.9677	down	down	correct
PLXS.US	Plexus Corp	20251016	150.96	151.7699	148.74	150.32	152196	150.32	down	down	correct
PMAAX.US	PMAAX	20251016	10.22	10.22	10.22	10.22	0	10.0533
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251016	1.01	1.01	0.9516	0.975	70959	0.975	down	down	correct
PMFLX.US	PMFLX	20251016	10.22	10.22	10.22	10.22	0	10.0333
PMT.US	PC	20251016	18.75	18.81	18.67	18.73	15312	17.919	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251016	15.53	15.53	15.09	15.275	38408	15.275	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251016	1.46	1.48	1.415	1.44	592283	1.44	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251016	1.32	1.35	1.21	1.21	183000	1.21	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20251016	90.54	91.055	83.7	84.74	3116420	84.0823	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251016	25.23	25.23	25.0391	25.0999	3598	24.6784	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251016	6.51	6.55	6.38	6.42	464400	6.0772	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251016	165.43	165.99	153.365	156.395	180100	156.395	down	down	correct
PNTG.US	The Pennant Group Inc	20251016	24.39	24.39	23.87	23.91	139118	23.91	down	down	correct
POAI.US	Predictive Oncology Inc	20251016	12.82	12.9627	10.99	11	129039	11	down	up	incorrect
PODD.US	Insulet Corporation	20251016	314.65	322.58	312.74	316.29	465991	316.29	up	down	incorrect
POLA.US	Polar Power Inc	20251016	5.36	5.75	4.91	5.04	76800	5.04	down	down	correct
POOL.US	Pool Corporation	20251016	291.5	291.51	287.45	290.17	628635	288.7125	down	down	correct
POWI.US	Power Integrations Inc	20251016	48.86	48.86	46.32	47.03	1993300	46.5298	down	down	correct
POWL.US	Powell Industries Inc	20251016	334.66	341.76	328.45	338.32	427078	337.8761	up	up	correct
POWW.US	AMMO Inc	20251016	1.52	1.57	1.51	1.56	252968	1.56	up	up	correct
POWWP.US	AMMO Inc	20251016	24.25	24.25	24.135	24.135	600	23.0727	down	down	correct
PPBT.US	Purple Biotech Ltd	20251016	0.649	0.649	0.606	0.618	11650	6.18	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251016	38.08	38.24	37.09	37.28	1272067	37.28	down	up	incorrect
PPIH.US	Perma	20251016	26.5	26.87	25.1354	25.15	98267	25.15	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251016	4.94	5.0658	4.72	4.74	144951	4.74	down	down	correct
PPTA.US	Midas Gold Corp.	20251016	27.98	30.35	27.51	28	7138300	28	up	up	correct
PRAA.US	PRA Group Inc	20251016	14.08	14.185	13.25	13.33	267061	13.33	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251016	158.29	205.89	156.41	162.71	13741900	162.71	up	up	correct
PRCH.US	Porch Group Inc	20251016	15.69	15.85	15.04	15.05	1364130	15.05	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251016	34.36	35.14	33.6	33.94	1341100	33.94	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251016	35.01	35.38	34.55	34.81	410300	34.4675	down	down	correct
PRFX.US	PainReform Ltd	20251016	1.35	1.35	1.22	1.245	32046	6.225	down	down	correct
PRGS.US	Progress Software Corporation	20251016	46.13	46.4188	44.825	44.87	623000	44.87	down	down	correct
PRIM.US	Primoris Services Corporation	20251016	139.37	142.115	138	138.82	1047061	138.7307	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251016	43.17	43.17	43.17	43.17	0	43.17
PRLD.US	Prelude Therapeutics Incorporated	20251016	1.36	1.4181	1.27	1.31	106710	1.31	down	down	correct
PRLVX.US	PRLVX	20251016	42.35	42.35	42.35	42.35	0	42.35
PROF.US	Profound Medical Corp	20251016	5.77	5.9	5.47	5.56	54624	5.56	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251016	15.7	15.7	15.45	15.61	7089	15.3361	down	down	correct
PRPH.US	ProPhase Labs Inc	20251016	0.479	0.5199	0.4763	0.486	133819	4.86	up	up	correct
PRPL.US	Purple Innovation Inc	20251016	0.8831	0.9	0.851	0.8601	298089	0.8601	down	down	correct
PRPO.US	Precipio Inc	20251016	17.9	19	17.7	18.65	23696	18.65	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251016	2.71	3	2.61	2.8	1427562	2.8	up	up	correct
PRTA.US	Prothena Corporation plc	20251016	10.76	10.9	10.03	10.09	624880	10.09	down	down	correct
PRTC.US	PureTech Health plc	20251016	17.71	17.71	17.535	17.535	2205	17.535	down	down	correct
PRTG.US	Portage Biotech Inc	20251016	6.52	6.6672	6.26	6.36	94399	6.36	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251016	7.21	7.2174	6.76	6.77	402411	6.77	down	up	incorrect
PRTS.US	CarParts.com Inc	20251016	0.68	0.6801	0.6525	0.66	525057	0.66	down	up	incorrect
PRVA.US	Privia Health Group Inc	20251016	25.18	25.8	25.01	25.53	738592	25.53	up	down	incorrect
PSA.US	PQ	20251016	16.8901	16.9265	16.7901	16.81	2018	16.5514	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20251016	2.83	2.84	2.76	2.77	3849855	2.5492	down	down	correct
PSHG.US	Performance Shipping Inc	20251016	1.85	1.89	1.85	1.89	57300	1.89	up	up	correct
PSMT.US	PriceSmart Inc	20251016	123.64	123.965	121.77	122.86	121395	122.3076	down	down	correct
PSNL.US	Personalis Inc	20251016	8.58	10.345	8.5	10.28	3168258	10.28	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251016	0.67	0.67	0.6	0.61	8999700	0.61	down	down	correct
PT.US	Pintec Technology Holdings Limited	20251016	0.88	0.89	0.85	0.86	103100	0.86	down	up	incorrect
PTC.US	PTC Inc	20251016	203.61	203.63	200.09	201.99	589989	201.99	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251016	68.9	69.48	66.38	66.82	1288454	66.82	down	down	correct
PTEN.US	Patterson	20251016	5.79	5.83	5.49	5.62	5961100	5.4775	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251016	77.81	78	74.62	75.73	1931728	75.73	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20251016	3.15	3.32	3.04	3.05	49992	3.05	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20251016	0.0426	0.0426	0.0359	0.0418	6400	0.0418	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251016	6	6.07	5.865	5.88	2362495	5.88	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20251016	11.355	11.47	11.16	11.47	56285	11.47	up	up	correct
PTON.US	Peloton Interactive Inc	20251016	7.65	7.8	7.33	7.52	9298686	7.52	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251016	0.022	0.025	0.019	0.024	287700	0.024	up	up	correct
PUBM.US	PubMatic Inc	20251016	8.22	8.29	7.95	8.04	512490	8.04	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251016	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251016	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251016	4.62	4.8433	4.58	4.64	39153	4.64	up	up	correct
PVBC.US	Provident Bancorp Inc	20251016	12.51	12.618	12.3	12.38	48933	12.38	down	down	correct
PWP.US	Perella Weinberg Partners	20251016	19.99	20.07	19.17	19.52	1048070	19.3836	down	down	correct
PXLW.US	Pixelworks Inc	20251016	7.91	8.07	7.31	7.54	885500	7.54	down	down	correct
PXS.US	Pyxis Tankers Inc	20251016	2.84	2.843	2.83	2.843	4950	2.843	up	up	correct
PYPD.US	PolyPid Ltd	20251016	3.37	3.5	3.32	3.35	57300	3.35	down	down	correct
PYPL.US	PayPal Holdings Inc	20251016	68.13	68.6	65.42	66.05	19258510	65.6987	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20251016	3.6	3.82	3.34	3.35	688955	3.35	down	down	correct
PZZA.US	Papa John's International Inc	20251016	52.79	53.48	52.01	53.03	1438764	51.741	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20251016	164.49	165.19	162.21	164.08	5686700	162.2044	down	down	correct
QCRH.US	QCR Holdings Inc	20251016	70.88	71.45	66.65	67.04	142957	66.9929	down	down	correct
QDEL.US	Quidel Corporation	20251016	27.63	29.05	27.4601	28.42	1480526	28.42	up	up	correct
QFIN.US	360 DigiTech Inc	20251016	26.17	26.24	25.21	25.29	1663427	25.29	down	down	correct
QH.US	Quhuo Limited	20251016	7.02	7.96	6.893	7.33	1608000	7.33	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20251016	2.53	2.56	2.41	2.44	404200	2.44	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20251016	3.92	4.16	3.73	3.73	92856	3.73	down	up	incorrect
QLYS.US	Qualys Inc	20251016	128.27	129.315	126.44	127.56	425133	127.56	down	up	incorrect
QMCO.US	Quantum Corporation	20251016	12.5	12.62	11.05	11.18	1457300	11.18	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251016	18	18.44	13.41	13.54	240800	13.54	down	down	correct
QNST.US	QuinStreet Inc	20251016	14.5	14.57	13.95	14.04	421740	14.04	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251016	27.57	27.74	27.37	27.52	75400	26.9694	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251016	1.33	1.4	1.26	1.28	744176	1.28	down	down	correct
QRVO.US	Qorvo Inc	20251016	90.5	91.75	89.45	91.675	724612	91.675	up	up	correct
QSI.US	Quantum	20251016	2.81	3.1	2.5	2.54	49550500	2.54	down	down	correct
QSIAW.US	Quantum	20251016	0.6	0.8	0.5523	0.7998	491512	0.7998	up	up	correct
QTRX.US	Quanterix Corporation	20251016	5.81	6.115	5.81	5.95	419845	5.95	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251016	21.35	21.44	18.475	18.74	49847961	18.74	down	down	correct
QUIK.US	QuickLogic Corporation	20251016	7.325	7.47	7.07	7.2	277713	7.2	down	down	correct
QURE.US	uniQure N.V	20251016	62.99	65.14	59.39	59.99	2227394	59.99	down	down	correct
RAIL.US	FreightCar America Inc	20251016	9.94	10.065	9.63	9.93	107942	9.93	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20251016	5.34	5.5	5.01	5.01	18900	5.01	down	down	correct
RAND.US	Rand Capital Corporation	20251016	13.61	13.955	13.61	13.955	3877	13.2573	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251016	0.49	0.49	0.462	0.471	274300	0.471	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251016	27.26	29	27.07	28.93	162100	28.93	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251016	33.74	34.5	33.3	33.97	2046186	33.97	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251016	2.8	2.85	2.75	2.75	57704	2.75	down	down	correct
RBB.US	RBB Bancorp	20251016	17.77	17.93	16.74	16.83	38341	16.5581	down	down	correct
RBBN.US	Ribbon Communications Inc	20251016	3.93	3.97	3.8	3.81	727700	3.81	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251016	71.46	71.46	68.165	68.415	32590	68.0028	down	down	correct
RBCN.US	Rubicon Technology Inc	20251016	4.34	4.34	4.27	4.27	500	4.27	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20251016	10.85	11.05	10.33	10.33	18929	10.33	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251016	14.92	14.92	12.73	12.86	11590500	12.86	down	down	correct
RCEL.US	AVITA Medical Inc	20251016	5.28	5.43	5.19	5.38	250300	5.38	up	down	incorrect
RCILX.US	RCILX	20251016	9.16	9.16	9.16	9.16	0	9.16
RCKT.US	Rocket Pharmaceuticals Inc	20251016	4.245	4.335	3.985	4	2587813	4	down	down	correct
RCKY.US	Rocky Brands Inc	20251016	27.495	27.8	26.73	26.97	47684	26.7403	down	down	correct
RCMT.US	RCM Technologies Inc	20251016	23.21	24.56	23.03	23.29	35147	23.29	up	down	incorrect
RCON.US	Recon Technology Ltd	20251016	1.94	1.99	1.86	1.87	31775	1.87	down	up	incorrect
RDCM.US	RADCOM Ltd	20251016	14.07	14.16	13.44	13.73	74800	13.73	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251016	1.61	1.6394	1.55	1.57	38316	1.57	down	down	correct
RDI.US	Reading International Inc	20251016	1.43	1.45	1.42	1.43	49833	1.43
RDNT.US	RadNet Inc	20251016	76.6	78.14	76.3275	77.39	477302	77.39	up	up	correct
RDVT.US	Red Violet Inc	20251016	52.98	53.4499	52	53.25	55933	53.25	up	up	correct
RDWR.US	Radware Ltd	20251016	25.53	25.66	24.8788	25.26	100978	25.26	down	down	correct
REAL.US	The RealReal Inc	20251016	10.54	10.965	10.345	10.395	2350397	10.395	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251016	3.95	3.965	3.68	3.69	1822842	3.69	down	down	correct
REE.US	REE Automotive Ltd.	20251016	1.14	1.7572	1.08	1.4	16626180	1.4	up	up	correct
REED.US	Reed's Inc	20251016	1.18	1.25	1.03	1.2	2450	7.2	up	up	correct
REFR.US	Research Frontiers Incorporated	20251016	1.81	1.81	1.6101	1.615	112729	1.615	down	down	correct
REG.US	Regency Centers Corporation	20251016	72.6	72.6	71.44	71.72	716258	70.9209	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251016	583.01	589.08	564	569.17	842200	567.7743	down	down	correct
REKR.US	Rekor Systems Inc	20251016	2.69	2.99	2.52	2.6	13730400	2.6	down	down	correct
RELI.US	Reliance Global Group Inc	20251016	0.8685	0.8935	0.83	0.835	414998	0.81	down	down	correct
RELIW.US	Reliance Global Group Inc	20251016	0.0383	0.0384	0.0382	0.0384	670	0.0384	up	up	correct
RELL.US	Richardson Electronics Ltd	20251016	11.74	11.97	11.21	11.36	97290	11.2314	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251016	15.5	15.5899	15.2	15.3	2682287	15.3	down	up	incorrect
REPL.US	Replimune Group Inc	20251016	4.69	5.0127	4.5	4.67	3287508	4.67	down	up	incorrect
RETO.US	ReTo Eco	20251016	1.07	1.09	1.0301	1.04	9422	5.2	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251016	23.79	23.99	23.5	23.5	722200	23.0516	down	down	correct
RFIL.US	RF Industries Ltd	20251016	8.83	8.86	8.02	8.19	86887	8.19	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251016	18.14	19	17.81	17.95	125000	17.95	down	down	correct
RGCO.US	RGC Resources Inc	20251016	21.5324	21.7079	21.3	21.45	9616	21.0331	down	down	correct
RGEN.US	Repligen Corporation	20251016	157.03	157.21	152.44	154.55	1108604	154.55	down	down	correct
RGLD.US	Royal Gold Inc	20251016	202.64	209.42	201.96	206.65	1587958	206.2084	up	down	incorrect
RGNX.US	REGENXBIO Inc	20251016	12.43	12.99	12.27	12.34	742307	12.34	down	down	correct
RGP.US	Resources Connection Inc	20251016	5	5	4.49	4.59	1028900	4.4396	down	up	incorrect
RIBT.US	RiceBran Technologies	20251016	0.0001	0.0001	0.0001	0.0001	2282	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251016	28.28	28.38	27.15	27.32	104200	27.2504	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251016	28.45	28.45	27.635	28.11	342710	28.11	down	down	correct
RILY.US	B. Riley Financial Inc	20251016	5.94	5.945	5.35	5.43	488357	5.43	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251016	23.9563	24.09	23.94	24.0899	9957	23.7569	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20251016	20.5	20.5	20.09	20.09	5000	19.7425	down	down	correct
RILYP.US	B. Riley Financial Inc	20251016	5.49	5.97	5.49	5.55	7500	5.55	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251016	13.6	13.6	13.234	13.234	7500	12.9401	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251016	11.38	11.5651	11	11.12	17264	10.8781	down	down	correct
RIOT.US	Riot Blockchain Inc	20251016	22.11	22.11	19.4	19.55	22941100	19.55	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251016	13.42	13.42	12.81	12.91	28327500	12.91	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20251016	4.66	5.24	4.66	5.19	424000	5.19	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251016	70.07	72.25	66.425	67	23835200	67	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251016	6.7	6.79	6.34	6.51	2040762	6.51	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251016	2.07	2.1	1.9	2.01	201390	2.01	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251016	0.5334	0.5691	0.5186	0.5539	26374	4.4312	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251016	13.46	13.88	13	13.21	8400	12.9307	down	down	correct
RMBS.US	Rambus Inc	20251016	97.77	101	96.32	98.15	1908634	98.15	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251016	1.65	1.7	1.47	1.505	189693	1.505	down	down	correct
RMNI.US	Rimini Street Inc	20251016	4.48	4.54	4.37	4.38	220411	4.38	down	down	correct
RMR.US	The RMR Group Inc	20251016	15.2	15.425	14.86	14.9	143469	14.0501	down	down	correct
RMTI.US	Rockwell Medical Inc	20251016	1.19	1.27	1.18	1.19	765000	1.19
RNA.US	Avidity Biosciences Inc	20251016	51.09	51.79	48.21	48.78	1716100	48.78	down	up	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251016	14.76	15.49	14.57	14.92	54331	14.92	up	up	correct
RNST.US	Renasant Corporation	20251016	35.57	35.955	33.23	33.62	649163	33.4128	down	down	correct
RNW.US	Renew Energy Global PLC	20251016	7.8	7.83	7.67	7.7	981462	7.7	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251016	0.022	0.023	0.017	0.017	61200	0.017	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251016	1.28	1.3	1.14	1.17	763000	1.17	down	down	correct
ROAD.US	Construction Partners Inc	20251016	115.74	117.77	114.07	115.59	465461	115.59	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251016	66.12	66.33	64.94	66.29	265043	66.29	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251016	17.04	17.275	16.89	17.11	7051900	17.11	up	down	incorrect
ROKU.US	Roku Inc	20251016	98.91	99.8	93.77	95.33	2643394	95.33	down	down	correct
ROOT.US	Root Inc	20251016	79.75	80.798	74.72	75.39	673900	75.39	down	down	correct
ROST.US	Ross Stores Inc	20251016	157.3	157.48	154.691	155.21	1793865	154.8572	down	down	correct
RPAY.US	Repay Holdings Corporation	20251016	4.77	4.795	4.5401	4.57	1080662	4.57	down	down	correct
RPD.US	Rapid7 Inc	20251016	18.36	18.61	17.98	18.04	563788	18.04	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251016	3.19	3.28	2.7574	2.94	150163	2.94	down	down	correct
RPRX.US	Royalty Pharma plc	20251016	36.14	36.45	35.87	36.34	2365780	35.9505	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251016	1.91	1.9397	1.8	1.86	230794	1.86	down	down	correct
RRBI.US	Red River Bancshares Inc	20251016	66.16	67	63.49	63.9	22600	63.7641	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251016	6.85	6.88	6.6066	6.72	147586	6.72	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20251016	58.61	58.715	57.74	58.45	426600	57.32	down	down	correct
RSSS.US	Research Solutions Inc	20251016	3.36	3.3875	3.25	3.25	51161	3.25	down	down	correct
RSVR.US	Reservoir Media Inc	20251016	7.72	7.72	7.6	7.67	34678	7.67	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251016	0.62	0.86	0.465	0.5	16100	0.5	down	down	correct
RUN.US	Sunrun Inc	20251016	21.315	21.55	19.91	20.14	6770526	20.14	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251016	51.89	51.89	50.85	51.11	283762	50.7812	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251016	56.47	56.47	55.87	56.44	25539	56.0679	down	down	correct
RVMD.US	Revolution Medicines Inc	20251016	50	51.7	49.05	49.68	1774600	49.68	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251016	0.6367	0.6596	0.5673	0.5876	6390741	0.5876	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251016	0.04	0.04	0.0379	0.04	48785	0.04
RVSB.US	Riverview Bancorp Inc	20251016	5.29	5.29	5.01	5.02	108601	5.0001	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251016	9.77	9.89	9.68	9.71	390347	9.3847	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251016	6.79	7.04	6.25	6.36	229692500	6.36	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251016	8	8.79	7.92	8.48	911434	8.48	up	up	correct
RXT.US	Rackspace Technology Inc	20251016	1.52	1.57	1.45	1.47	773848	1.47	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251016	61.52	62.0164	61.215	61.62	625051	61.2141	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251016	111	113.91	109.01	111.18	875171	111.18	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251016	24.95	24.9999	24.89	24.93	15518	24.224	down	down	correct
RZLT.US	Rezolute Inc	20251016	9.09	9.22	8.76	8.87	1514336	8.87	down	down	correct
SABR.US	Sabre Corporation	20251016	1.845	1.845	1.79	1.79	4029025	1.79	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251016	2.31	2.465	2.17	2.17	144800	2.17	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20251016	0.0276	0.0303	0.0275	0.0303	25218	0.0303	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251016	69.67	69.98	68.1	68.25	81377	66.625	down	down	correct
SAIA.US	Saia Inc	20251016	304.95	309	299.04	304.31	597302	304.31	down	down	correct
SALM.US	Salem Media Group Inc	20251016	0.83	0.8395	0.789	0.8395	21517	0.8395	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251016	14.835	14.84	14.2199	14.22	27469	14.0271	down	down	correct
SANA.US	Sana Biotechnology Inc	20251016	6.06	6.3	5.25	5.305	14788931	5.305	down	down	correct
SANM.US	Sanmina Corporation	20251016	132.41	137	132.41	133.12	1634789	133.12	up	up	correct
SANW.US	S&W Seed Company	20251016	0.38	0.38	0.3376	0.3376	10937	0.3376	down	down	correct
SATS.US	EchoStar Corporation	20251016	74.72	76.17	72.13	72.33	4106500	72.33	down	down	correct
SAVA.US	Cassava Sciences Inc	20251016	4.73	4.98	4.37	4.52	4186500	4.52	down	down	correct
SBAC.US	SBA Communications Corporation	20251016	194.41	199.49	194.02	197.42	908694	196.3332	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251016	30.45	30.49	28.58	28.8	1360384	28.632	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20251016	15.97	16.2	14.46	14.57	14339900	14.57	down	down	correct
SBFG.US	SB Financial Group Inc	20251016	19.5071	19.5071	18.435	18.435	6888	18.1668	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251016	13.01	13.055	12.66	12.75	466797	12.5477	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251016	17.48	17.88	17.4	17.49	610903	17.3962	up	up	correct
SBNY.US	Signature Bank	20251016	0.55	0.65	0.55	0.65	11200	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251016	17.57	17.84	17.52	17.8	4277904	17.2542	up	up	correct
SBSI.US	Southside Bancshares Inc	20251016	27.59	27.66	26.32	26.44	192400	25.8199	down	down	correct
SBUX.US	Starbucks Corporation	20251016	83.2	84.89	83.04	84.34	11552090	83.1985	up	up	correct
SCHL.US	Scholastic Corporation	20251016	29.02	29.27	28.53	28.56	186713	28.2018	down	down	correct
SCKT.US	Socket Mobile Inc	20251016	0.99	0.99	0.95	0.97	7200	0.97	down	down	correct
SCOR.US	comScore Inc	20251016	8.3	8.3	7.51	7.77	2800	7.77	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251016	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20251016	42.61	42.87	41.62	41.63	157987	41.63	down	down	correct
SCVL.US	Shoe Carnival Inc	20251016	20.2	20.29	19.84	20.23	418574	20.0714	up	up	correct
SCYX.US	SCYNEXIS Inc	20251016	0.83	0.8499	0.8	0.8	555740	0.8	down	down	correct
SDGR.US	Schrödinger Inc	20251016	20.85	21.83	20.3	20.31	1679439	20.31	down	down	correct
SEAC.US	SeaChange International Inc	20251016	3.5	3.5	3.5	3.5	700	3.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251016	11.89	12.57	11.445	11.7	131600	11.7	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251016	0.111	0.111	0.111	0.111	0	0.111
SEDG.US	SolarEdge Technologies Inc	20251016	40.27	41.37	39.08	40.11	3481304	40.11	down	up	incorrect
SEED.US	Origin Agritech Limited	20251016	1.96	2.14	1.88	1.94	1235400	1.94	down	up	incorrect
SEER.US	Seer Inc	20251016	2.2	2.28	2.15	2.21	76984	2.21	up	up	correct
SEIC.US	SEI Investments Company	20251016	82.84	83.23	80.43	80.51	868626	80.0166	down	down	correct
SELF.US	Global Self Storage Inc	20251016	5.01	5.01	4.73	4.905	78677	4.8335	down	down	correct
SENEA.US	Seneca Foods Corporation	20251016	118.91	122.387	118.78	120.15	65089	120.15	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20251016	116.97	116.97	116.97	116.97	0	116.97
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251016	3.13	3.41	3.11	3.34	93475	3.34	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251016	45.67	45.8	44.61	44.61	18876	44.2101	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251016	78.98	79.44	74.32	74.79	310697	74.3941	down	down	correct
SFIX.US	Stitch Fix Inc	20251016	4.38	4.385	4.06	4.09	1869143	4.09	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20251016	113.665	114.32	109.4401	111.55	2278356	111.55	down	up	incorrect
SFNC.US	Simmons First National Corporation	20251016	18.9	18.976	17.83	18.02	1861420	17.8245	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20251016	43.001	43.05	41	41.2	20247	41.2	down	down	correct
SGA.US	Saga Communications Inc	20251016	12.725	12.85	12.38	12.49	5599	11.9904	down	down	correct
SGBX.US	SG Blocks Inc	20251016	3.22	3.35	3.07	3.08	655369	3.08	down	down	correct
SGC.US	Superior Group of Companies Inc	20251016	10.16	10.16	10	10.09	22405	9.8073	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251016	3.58	3.585	3.37	3.45	48236	3.45	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20251016	6.64	6.985	6.45	6.78	4166200	6.78	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251016	0.69	0.6979	0.6331	0.6449	4241954	0.6449	down	down	correct
SGRP.US	SPAR Group Inc	20251016	1.06	1.06	1.03	1.055	13735	1.055	down	down	correct
SGRY.US	Surgery Partners Inc	20251016	21.14	21.595	20.885	21.13	1144188	21.13	down	down	correct
SHBI.US	Shore Bancshares Inc	20251016	16.05	16.11	15.12	15.21	144836	15.0011	down	down	correct
SHC.US	Sotera Health Company	20251016	16.25	16.52	16.1	16.33	981800	16.33	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251016	13.57	13.57	13.17	13.21	284340	13.081	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251016	8.09	8.26	8.02	8.07	191851	7.959	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20251016	10.77	10.975	10.11	10.13	10437900	10.13	down	down	correct
SHO.US	PI	20251016	20.52	20.52	20	20.1	3505	19.7287	down	down	correct
SHOO.US	Steven Madden Ltd	20251016	35.32	35.5099	34.57	34.99	1253640	34.8215	down	down	correct
SIBN.US	SI	20251016	15.23	15.57	15.01	15.1	355836	15.1	down	down	correct
SIEB.US	Siebert Financial Corp	20251016	3.21	3.23	3.115	3.13	18939	3.13	down	down	correct
SIFY.US	Sify Technologies Limited	20251016	13.98	14.39	11.61	11.76	524000	11.76	down	down	correct
SIGA.US	SIGA Technologies Inc	20251016	8.43	8.53	8.23	8.35	567513	8.35	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251016	82.38	83.33	80.47	80.56	342824	79.7315	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251016	17.63	17.808	17.63	17.7	2500	17.1124	up	up	correct
SILC.US	Silicom Ltd	20251016	17.6	17.6	16.83	17.08	13658	17.08	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251016	93.66	95	91.69	92.36	387695	91.4771	down	down	correct
SINT.US	Sintx Technologies Inc	20251016	4.44	4.5	3.962	4.07	251800	4.07	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251016	21.89	22.09	21.23	21.32	2768100	20.7899	down	down	correct
SISI.US	Shineco Inc	20251016	1.3	1.3	0.729	1.12	19000	1.12	down	down	correct
SITM.US	SiTime Corporation	20251016	290.19	295	282.84	288.5	320800	288.5	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251016	0.521	0.54	0.521	0.5301	5496	0.5301	up	down	incorrect
SKIN.US	The Beauty Health Company	20251016	1.5	1.565	1.4301	1.44	894288	1.44	down	down	correct
SKYT.US	SkyWater Technology Inc	20251016	18.81	19.79	16.55	16.59	2413734	16.59	down	up	incorrect
SKYW.US	SkyWest Inc	20251016	101.76	102.07	98.575	100.37	256149	100.37	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251016	138.32	138.94	134.92	137.78	214790	137.78	down	down	correct
SLDB.US	Solid Biosciences Inc	20251016	6.38	6.5326	5.97	6.16	916760	6.16	down	down	correct
SLGL.US	Sol	20251016	42.75	42.75	40.5	40.51	14700	40.51	down	down	correct
SLGN.US	Silgan Holdings Inc	20251016	43.39	43.61	42.9	43.51	991400	43.2905	up	up	correct
SLM.US	SLM Corporation	20251016	26.3	26.34	25.13	25.19	2470000	24.9152	down	down	correct
SLMBP.US	SLM Corporation	20251016	75.15	75.2555	74.6	75.2555	1537	72.3419	up	up	correct
SLN.US	Silence Therapeutics plc	20251016	6.48	6.7091	6.27	6.59	199093	6.59	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251016	4.95	4.98	4.93	4.94	3300	4.94	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20251016	4.77	5.1399	4.03	4.19	36284809	4.19	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251016	10.5	11.806	10.5	11.48	54000	11.48	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20251016	67.54	72.8799	65.39	68	1967744	68	up	up	correct
SLP.US	Simulations Plus Inc	20251016	15.72	16.34	15.72	16.02	504700	16.02	up	up	correct
SLRC.US	SLR Investment Corp	20251016	14.4	14.47	13.96	13.96	529756	13.6023	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251016	4.48	4.5	4.14	4.25	253789	4.25	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251016	2.27	2.29	2.12	2.16	4194650	2.16	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251016	24.7	24.758	24.7	24.758	500	24.7255	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20251016	50.81	50.81	47.6	47.85	48793	47.4478	down	down	correct
SMBK.US	SmartFinancial Inc	20251016	34.48	35.295	33.01	34.25	161534	34.1081	down	down	correct
SMCI.US	Super Micro Computer Inc	20251016	54	56.225	53.27	53.84	24656551	53.84	down	down	correct
SMID.US	Smith	20251016	37.75	37.75	36.8477	37.12	3957	37.12	down	down	correct
SMIT.US	Schmitt Industries Inc	20251016	0.0155	0.0155	0.0155	0.0155	0	0.0155
SMLR.US	Semler Scientific Inc. Common Stock	20251016	25.36	25.78	24.4	24.67	1267766	24.67	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251016	23.01	23.615	21.35	21.97	5783700	21.97	down	down	correct
SMPL.US	The Simply Good Foods Company	20251016	24.33	25.14	24	24.1	1346600	24.1	down	down	correct
SMSI.US	Smith Micro Software Inc	20251016	0.82	0.82	0.6811	0.71	1771356	0.71	down	down	correct
SMTC.US	Semtech Corporation	20251016	70	70.84	69.4063	70.75	1075764	70.75	up	up	correct
SMTI.US	Sanara MedTech Inc	20251016	29.83	30.99	29.02	29.3	25100	29.3	down	down	correct
SNAX.US	Stryve Foods Inc	20251016	0.002	0.002	0.002	0.002	200	0.002
SNBR.US	Sleep Number Corporation	20251016	6.64	6.72	6.31	6.53	625801	6.53	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251016	5.4	5.8	5.3	5.35	128200	5.35	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251016	11.68	11.735	11.07	11.47	751211	11.47	down	down	correct
SND.US	Smart Sand Inc	20251016	2.14	2.16	2.1	2.15	68982	2.117	up	up	correct
SNDL.US	Sundial Growers Inc	20251016	2.48	2.52	2.36	2.38	2960300	2.38	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251016	15.5	16.04	14.88	15.05	3739016	15.05	down	up	incorrect
SNES.US	SenesTech Inc	20251016	4.07	4.17	3.8	3.8	27228	3.8	down	up	incorrect
SNEX.US	StoneX Group Inc	20251016	103.9	104.15	100.05	100.18	356205	100.18	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20251016	8.3554	8.3554	8.01	8.07	19240	8.07	down	down	correct
SNGX.US	Soligenix Inc	20251016	1.6	1.63	1.51	1.55	426800	1.55	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251016	4.08	4.25	4.07	4.08	59200	4.08
SNPS.US	Synopsys Inc	20251016	439.53	445.54	435.58	440.2	1931270	440.2	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251016	13.67	18.35	13.5	17.575	125561	17.575	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251016	4.7269	4.7269	4.24	4.28	42435	4.28	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251016	2.96	2.96	2.85	2.89	5400	2.89	down	down	correct
SNY.US	Sanofi	20251016	49.56	50.33	49.52	50.02	4982500	50.02	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251016	28.07	28.44	26.25	26.6	73472500	26.6	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251016	0.9115	0.93	0.8737	0.8907	60711	0.8907	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20251016	11.2	11.2	10.8	10.8	1240	10.4766	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251016	11.24	11.26	11.13	11.13	11900	10.7647	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20251016	10.6	10.8	10.55	10.55	3740	10.2433	down	down	correct
SOHU.US	Sohu.com Limited	20251016	14.525	14.605	14.15	14.24	45708	14.24	down	down	correct
SONM.US	Sonim Technologies Inc	20251016	0.679	0.7	0.674	0.682	12878	12.276	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251016	4.1	4.15	3.6238	3.73	402651	3.73	down	down	correct
SONO.US	Sonos Inc	20251016	16.5	17.11	16.37	16.48	1165940	16.48	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251016	2.84	2.84	2.5	2.52	385800	2.52	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251016	4.48	4.699	4.27	4.44	380996	4.44	down	down	correct
SOTK.US	Sono	20251016	4.32	4.48	4.15	4.2	39076	4.2	down	down	correct
SPCB.US	SuperCom Ltd	20251016	10.55	11.2799	10.432	10.58	140111	10.58	up	up	correct
SPFI.US	South Plains Financial Inc	20251016	38.47	38.47	36.495	36.685	30800	36.3835	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251016	43.09	43.15	43.02	43.02	679859	43.02	down	down	correct
SPOK.US	Spok Holdings Inc	20251016	15.95	16.035	15.59	15.72	112665	15.352	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251016	161.1	163	150	156.61	118507	156.61	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20251016	2.5	2.52	2.34	2.35	485800	2.35	down	down	correct
SPSC.US	SPS Commerce Inc	20251016	109.53	110.26	107.055	107.17	722841	107.17	down	down	correct
SPT.US	Sprout Social Inc	20251016	11.44	11.555	10.8	10.82	1138717	10.82	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251016	2.97	2.97	2.77	2.78	168757	2.78	down	down	correct
SPWR.US	SunPower Corporation	20251016	1.98	2.04	1.8	1.85	2806000	1.85	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251016	5.825	5.92	5.76	5.86	17810	5.86	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251016	15.543	15.543	15.543	15.543	400	14.9618
SQLLW.US	SeqLL Inc. Warrant	20251016	0.0026	0.0026	0.0026	0.0026	1200	0.0026
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251016	27.52	27.84	26.505	26.91	2472000	26.91	down	down	correct
SRAX.US	SRAX Inc	20251016	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20251016	59.39	59.39	56.89	57.55	115752	56.8315	down	down	correct
SRDX.US	Surmodics Inc	20251016	27.69	28.565	26.82	28	93408	28	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251016	0.007	0.007	0.007	0.007	113280	0.007
SRPT.US	Sarepta Therapeutics Inc	20251016	22.25	23.87	22.22	23.34	6055539	23.34	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251016	61.83	61.83	61.83	61.83	0	51.0729
SRRK.US	Scholar Rock Holding Corporation	20251016	32.29	32.639	29.15	29.44	4247678	29.44	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20251016	3.46	3.5	3.24	3.31	82777	3.31	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20251016	13.8	13.8	13.6	13.6	4662	13.6	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251016	0.0123	0.0162	0.0123	0.0123	5000	0.0123
SSB.US	South State Corporation	20251016	96.25	96.77	90.2	91.41	1121000	90.2724	down	down	correct
SSBI.US	Summit State Bank	20251016	11.9	11.9	11.75	11.75	7884	11.75	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20251016	1.87	2.22	1.87	2.08	693700	2.08	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251016	80.99	80.99	79.3	79.54	1298200	79.0058	down	down	correct
SSP.US	The E.W. Scripps Company	20251016	2.28	2.3	2.135	2.21	548530	2.21	down	up	incorrect
SSRM.US	SSR Mining Inc	20251016	25.53	25.955	24.96	25.8	3543581	25.8	up	down	incorrect
SSSS.US	SuRo Capital Corp	20251016	9.18	9.18	8.82	8.83	224600	8.5836	down	up	incorrect
SSTI.US	ShotSpotter Inc	20251016	11.72	11.72	11.5	11.57	56515	11.57	down	down	correct
SSYS.US	Stratasys Ltd	20251016	11.93	12.2674	11.4	11.48	1101464	11.48	down	down	correct
STAA.US	STAAR Surgical Company	20251016	25.96	25.96	23.85	24.26	2715398	24.26	down	up	incorrect
STAB.US	Statera Biopharma Inc	20251016	0.0001	0.0001	0.0001	0.0001	1082	0.0001
STBA.US	S&T Bancorp Inc	20251016	36.28	36.28	34.38	34.65	147372	34.0493	down	down	correct
STEP.US	StepStone Group Inc	20251016	65.32	65.414	61.4	61.8	661200	61.157	down	down	correct
STGW.US	MDC Partners Inc	20251016	5.19	5.31	5.085	5.13	1505244	5.13	down	down	correct
STIM.US	Neuronetics Inc	20251016	3.075	3.15	2.88	2.88	1050016	2.88	down	down	correct
STKL.US	SunOpta Inc	20251016	5.8	5.91	5.57	5.59	1676297	5.59	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251016	2.79	2.79	2.53	2.57	35156	2.57	down	up	incorrect
STLD.US	Steel Dynamics Inc	20251016	146.8	148	140.87	142.65	1126533	142.233	down	up	incorrect
STNE.US	StoneCo Ltd	20251016	17.96	18.16	17.61	17.66	2881872	17.66	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20251016	37.69	38.693	33.02	34.17	3410800	34.17	down	down	correct
STRA.US	Strategic Education Inc	20251016	79.52	80.06	78.35	79.19	150122	78.581	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251016	98.57	98.65	97.08	97.3	813000	93.8007	down	down	correct
STRL.US	Sterling Construction Company Inc	20251016	368.88	376.7499	359.56	361.02	371337	361.02	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20251016	0.81	0.988	0.8038	0.8807	1035238	8.807	up	up	correct
STRR.US	Star Equity Holdings Inc	20251016	11.1	11.35	10.75	10.78	13000	10.78	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251016	9.6	9.62	9.6	9.62	1700	9.1479	up	up	correct
STRS.US	Stratus Properties Inc	20251016	19.42	19.535	19.12	19.19	7198	19.19	down	down	correct
STRT.US	Strattec Security Corporation	20251016	66.91	66.91	64.07	64.67	33890	64.67	down	down	correct
STTK.US	Shattuck Labs Inc	20251016	1.81	1.9	1.76	1.8	490600	1.8	down	down	correct
STX.US	Seagate Technology Holdings plc	20251016	224.15	232.999	221.86	226.03	5196474	225.4385	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251016	9.78	9.97	9.31	9.46	113000	9.1701	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251016	49.22	49.77	48.97	49.76	374877	49.76	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251016	2.87	3.14	2.66	2.73	604800	2.73	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251016	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251016	2.31	2.34	2.25	2.32	2704002	2.2989	up	up	correct
SVRA.US	Savara Inc	20251016	3.64	3.75	3.55	3.58	1636571	3.58	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251016	0.06	0.06	0.06	0.06	0	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251016	1.75	1.769	1.695	1.755	15039	1.755	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251016	0.095	0.1178	0.095	0.1178	1000	0.1178	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20251016	10.15	10.29	10.13	10.13	636400	10.0055	down	down	correct
SWIM.US	Latham Group Inc	20251016	7.8	7.84	7.39	7.44	264912	7.44	down	down	correct
SWKH.US	SWK Holdings Corporation	20251016	16.6	16.8	16.51	16.52	48700	16.52	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251016	74.73	74.825	73.3	74.47	2050372	72.7583	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251016	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251016	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251016	1.41	1.47	1.4	1.42	129	213	up	up	correct
SY.US	So	20251016	3.35	3.35	3.185	3.22	624041	3.22	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251016	68.78	68.78	64.56	65.18	148136	64.8785	down	up	incorrect
SYBX.US	Synlogic Inc	20251016	1.7	1.71	1.67	1.7	6559	1.7
SYNA.US	Synaptics Incorporated	20251016	70	70.71	68.8	69.9	508061	69.9	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20251016	2.2	2.318	2.03	2.0525	46396	2.0525	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251016	0.005	0.01	0.0002	0.0002	189113	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251016	10.26	10.26	10.26	10.26	0	10.26
TACO.US	Del Taco Restaurants Inc	20251016	10.6	10.6	10.5	10.515	231600	10.515	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251016	5.04	5.255	4.78	4.78	39865	4.78	down	down	correct
TAIT.US	Taitron Components Incorporated	20251016	2.53	2.6999	2.53	2.54	33188	2.437	up	up	correct
TAKMX.US	TAKMX	20251016	8.4	8.4	8.4	8.4	0	8.2378
TALK.US	Talkspace Inc	20251016	2.96	3.07	2.895	2.91	1543058	2.91	down	down	correct
TALKW.US	Talkspace Inc	20251016	0.075	0.08	0.0657	0.074	25803	0.074	down	down	correct
TANH.US	Tantech Holdings Ltd	20251016	1.78	1.8399	1.7	1.74	82223	1.74	down	down	correct
TAOP.US	Taoping Inc	20251016	2.89	2.95	2.76	2.84	42100	2.84	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20251016	5.76	5.92	5.55	5.78	468563	5.78	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20251016	75.64	76.81	74.94	74.97	484800	74.97	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20251016	13.86	13.86	13.29	13.35	678015	13.35	down	up	incorrect
TATT.US	TAT Technologies Ltd	20251016	41.94	41.94	39.44	40.41	128500	40.41	down	up	incorrect
TAYD.US	Taylor Devices Inc	20251016	42.7	42.7	41.28	41.28	7500	41.28	down	down	correct
TBBK.US	The Bancorp Inc	20251016	77.54	78.115	70.89	71.68	763453	71.68	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251016	3.1	3.15	3.04	3.08	1181023	3.08	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20251016	0.09	0.0967	0.0841	0.0967	1236	0.0967	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251016	20.25	20.35	19.91	20.16	56200	19.7551	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20251016	0.051	0.051	0.0505	0.0505	6480	0.0505	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20251016	13.99	14.155	13.85	14.04	314513	14.04	up	up	correct
TC.US	TuanChe ADR	20251016	18	18	14.6	16.65	19800	16.65	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251016	20.13	20.23	20	20	800	20	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20251016	81.98	82	75.41	77.08	2323199	77.08	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20251016	21.01	21.01	20.4	20.45	19100	19.7835	down	down	correct
TCBK.US	TriCo Bancshares	20251016	42.74	42.74	40.44	40.74	110378	40.1372	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251016	16	16	16	16	1300	15.92
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251016	38.16	38.16	36.86	37.59	146940	37.59	down	down	correct
TCCO.US	Technical Communications Corporation	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251016	14.65	14.88	14.55	14.69	168077	14.69	up	up	correct
TCOM.US	Trip.com Group Limited	20251016	70.48	70.82	69.77	70.19	1158275	70.19	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251016	5.8	5.8	5.6	5.61	618366	5.3711	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251016	2.25	2.57	2.24	2.48	1014523	2.48	up	up	correct
TCX.US	Tucows Inc	20251016	18.51	18.6683	18.05	18.07	19629	18.07	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251016	10.38	10.38	10.38	10.38	0	10.38
TDACU.US	Trident Acquisitions Corp	20251016	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251016	18.84	19.31	18.66	19.07	85445	18.7142	up	up	correct
TDUP.US	ThredUp Inc	20251016	9.47	9.64	9.1	9.11	1209704	9.11	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251016	152.77	155.94	148.31	150.13	2726124	150.13	down	down	correct
TECH.US	Bio	20251016	59.62	62.37	59.61	61.6	1797869	61.4344	up	up	correct
TECTP.US	Tectonic Financial Inc	20251016	10.97	11.05	10.84	10.85	28100	10.2866	down	down	correct
TELA.US	TELA Bio Inc	20251016	1.51	1.53	1.46	1.5	122602	1.5	down	down	correct
TENB.US	Tenable Holdings Inc	20251016	29.5	29.84	29.11	29.19	1193229	29.19	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251016	7.66	7.699	6.82	6.82	94263	6.82	down	down	correct
TER.US	Teradyne Inc	20251016	142	143.06	138.17	139.3	1783500	139.1366	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251016	8.61	9.0316	8.55	8.61	837078	8.61
TFC.US	PR	20251016	20.32	20.45	20.06	20.14	48388	19.5317	down	down	correct
TFSL.US	TFS Financial Corporation	20251016	13.11	13.14	12.535	12.67	790355	12.4212	down	down	correct
TGLS.US	Tecnoglass Inc	20251016	63.2	63.2	61.72	62.13	210500	61.9492	down	down	correct
TGTX.US	TG Therapeutics Inc	20251016	34.86	35.6415	34.2	34.87	1901328	34.87	up	up	correct
TH.US	Target Hospitality Corp	20251016	7.27	7.36	7	7.02	323063	7.02	down	down	correct
THFF.US	First Financial Corporation	20251016	53.43	54.3	51.29	51.69	68083	51.2109	down	down	correct
THRM.US	Gentherm Incorporated	20251016	34.28	34.38	33.57	34.13	135095	34.13	down	down	correct
THRY.US	Thryv Holdings Inc	20251016	11.44	11.98	11.07	11.13	329686	11.13	down	down	correct
TIGO.US	Millicom International Cellular S.A	20251016	46.93	47	46.105	46.45	496100	45.7692	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251016	9.635	9.635	9.31	9.39	2340191	9.39	down	down	correct
TIL.US	Instil Bio Inc	20251016	21.02	21.6399	20	20.175	58673	20.175	down	down	correct
TILE.US	Interface Inc	20251016	27.16	27.26	26.74	27.21	338119	27.1905	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251016	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251016	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251016	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251016	17.9	17.91	17.17	17.25	217478	17.1961	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20251016	25.54	25.54	25.54	25.54	0	25.2043
TIRX.US	Tian Ruixiang Holdings Ltd	20251016	1.11	1.11	1	1.05	66128	1.05	down	up	incorrect
TITN.US	Titan Machinery Inc	20251016	15.38	15.71	15.2033	15.48	293160	15.48	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20251016	3.02	3.02	2.86	2.95	29000	2.95	down	up	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20251016	5.46	5.535	5.19	5.26	128599	5.26	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251016	3.1	3.13	3.05	3.05	18383	1.7613	down	down	correct
TLIS.US	Talis Biomedical Corporation	20251016	1.5	1.5	1.5	1.5	0	1.5
TLRY.US	Tilray Inc	20251016	1.68	1.6879	1.52	1.54	8280953	15.4	down	down	correct
TLS.US	Telos Corporation	20251016	6.93	6.99	6.71	6.77	607419	6.77	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251016	2.12	2.15	1.97	2.02	330900	2.02	down	down	correct
TMC.US	TMC the metals company Inc	20251016	9.84	9.87	8.53	8.69	14080541	8.69	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251016	6.17	6.38	6.0612	6.38	230739	6.38	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251016	2.72	2.72	1.9	2.05	798200	2.05	down	down	correct
TMDX.US	TransMedics Group Inc	20251016	112.92	118.51	110.85	115.68	863200	115.68	up	up	correct
TMUS.US	T	20251016	229.79	230.07	225.25	226.45	4217400	224.2553	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251016	14.93	15.53	14.8001	15.29	1968901	15.29	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251016	9.62	9.7	9.095	9.17	2007569	9.17	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251016	19.52	20.69	18.78	18.81	857000	18.81	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251016	1.91	2.02	1.85	1.86	3520341	1.86	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251016	4.11	4.24	3.79	3.79	2216232	3.79	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251016	0.1303	0.1405	0.11	0.1101	15116	0.1101	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251016	0.98	0.98	0.93	0.9455	21590	0.9455	down	down	correct
TOPS.US	Top Ships Inc	20251016	6	6.1	5.63	6.05	8100	6.05	up	up	correct
TOUR.US	Tuniu Corporation	20251016	0.82	0.8545	0.815	0.8352	189444	0.8352	up	up	correct
TOWN.US	TowneBank	20251016	33.44	33.455	31.92	32.51	608633	32.252	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251016	11.69	11.98	10.99	11.09	58593	11.09	down	up	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251016	6.23	6.485	6.13	6.18	159329	6.18	down	up	incorrect
TREE.US	LendingTree Inc	20251016	59.77	61.14	57.16	58.225	338597	58.225	down	down	correct
TRIB.US	Trinity Biotech plc	20251016	1.07	1.07	1.01	1.02	125000	1.02	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20251016	19.94	19.96	19.6	19.74	1600	19.74	down	up	incorrect
TRIN.US	Trinity Capital Inc	20251016	15.16	15.22	14.675	14.69	669544	13.89	down	up	incorrect
TRIP.US	TripAdvisor Inc	20251016	15.77	16.13	15.315	15.5	1460334	15.5	down	up	incorrect
TRMB.US	Trimble Inc	20251016	78.96	79.105	77.425	77.87	978378	77.87	down	up	incorrect
TRMD.US	TORM plc	20251016	20.41	20.789	20.335	20.44	491900	19.8861	up	up	correct
TRMK.US	Trustmark Corporation	20251016	38.72	38.73	36.33	36.68	414182	36.2489	down	down	correct
TRNS.US	Transcat Inc	20251016	71.81	72.29	69.5	69.9	67854	69.9	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251016	3.61	3.64	3.12	3.15	2538100	3.15	down	down	correct
TROO.US	TROOPS Inc	20251016	1.39	1.48	1.39	1.42	157800	1.42	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251016	106.16	106.315	102.81	103.15	1136468	101.9012	down	down	correct
TRS.US	TriMas Corporation	20251016	36.65	37.13	36.52	36.74	229200	36.6563	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251016	36.14	36.14	34.31	34.65	117146	34.0522	down	down	correct
TRTN.US	PE	20251016	19.48	19.48	19.2	19.2	2835	18.8476	down	down	correct
TRUE.US	TrueCar Inc	20251016	2.41	2.44	2.4	2.41	2194160	2.41
TRUP.US	Trupanion Inc	20251016	42.47	42.7	42	42.45	451955	42.45	down	down	correct
TRVG.US	trivago N.V	20251016	3.1	3.12	3.08	3.08	51777	3.08	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251016	10.61	11.11	10.475	10.63	2356206	10.63	up	up	correct
TRVN.US	Trevena Inc	20251016	0.012	0.012	0.012	0.012	200	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251016	34.82	34.82	32.1501	32.445	91053	32.445	down	down	correct
TSBK.US	Timberland Bancorp Inc	20251016	32	32	30.93	31.27	21475	30.781	down	down	correct
TSCO.US	Tractor Supply Company	20251016	56	56.13	54.89	55.16	3952700	54.6757	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251016	75.47	75.62	72.925	74.83	623700	74.83	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251016	5.33	5.39	4.87	5.08	4729000	5.08	down	down	correct
TSIFX.US	TSIFX	20251016	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251016	434.73	439.35	421.31	428.75	77189900	428.75	down	down	correct
TTD.US	The Trade Desk Inc	20251016	51.11	51.88	49.6	49.9	8541309	49.9	down	down	correct
TTEC.US	TTEC Holdings Inc	20251016	3.56	3.645	3.53	3.58	140582	3.58	up	up	correct
TTEK.US	Tetra Tech Inc	20251016	32.68	32.89	32.28	32.8	2656200	32.686	up	up	correct
TTGT.US	TechTarget Inc	20251016	5.59	5.67	5.42	5.42	423500	5.42	down	down	correct
TTMI.US	TTM Technologies Inc	20251016	59.11	60.01	57.8	58.45	1548607	58.45	down	down	correct
TTOO.US	T2 Biosystems Inc	20251016	0.02	0.05	0.012	0.05	28300	0.05	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251016	6.37	6.37	6.17	6.3	101169	6.3	down	down	correct
TTWO.US	Take	20251016	262.72	264.34	257.54	259.23	1327285	259.23	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251016	2.26	2.29	2.22	2.23	40037	2.23	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251016	12.23	12.23	11.8	11.8	5900	11.8	down	down	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20251016	1.5568	1.584	1.2036	1.2595	8832	1.2595	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251016	27.09	28	26.83	27.51	2296203	27.51	up	up	correct
TW.US	Tradeweb Markets Inc	20251016	107.31	108.096	105.06	106.49	1882900	106.2518	down	down	correct
TWIN.US	Twin Disc Incorporated	20251016	14.56	14.66	14.29	14.39	23392	14.3202	down	down	correct
TWST.US	Twist Bioscience Corporation	20251016	32.42	32.9999	30.55	30.75	1922283	30.75	down	down	correct
TXG.US	10x Genomics Inc	20251016	12	12.656	11.99	12.38	2453100	12.38	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20251016	1.05	1.06	1.03	1.05	36400	1.05
TXN.US	Texas Instruments Incorporated	20251016	175.39	177.5	174.06	175.48	7188200	172.7997	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20251016	172.47	173.14	170.821	172.74	664272	172.0527	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20251016	15.52	15.6	14.82	14.84	198771	14.84	down	down	correct
TZOO.US	Travelzoo	20251016	10.38	10.52	10.02	10.02	89000	10.02	down	down	correct
UAL.US	United Airlines Holdings Inc	20251016	102.94	106.45	94.05	98.19	24758500	98.19	down	down	correct
UBCP.US	United Bancorp Inc	20251016	13.345	13.345	13.3	13.3	1142	13.1187	down	up	incorrect
UBFO.US	United Security Bancshares	20251016	8.76	8.81	8.48	8.54	30014	8.4397	down	up	incorrect
UBOH.US	United Bancshares Inc	20251016	36.1	36.1	36.1	36.1	102	35.8589
UBSI.US	United Bankshares Inc	20251016	35.76	35.76	34.103	34.31	1208211	33.9802	down	up	incorrect
UCL.US	uCloudlink Group Inc	20251016	2.19	2.29	2.18	2.21	15645	2.21	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251016	29.98	30.411	28.63	28.995	441485	28.995	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251016	6.66	6.72	6.51	6.61	1338700	6.61	down	down	correct
UEIC.US	Universal Electronics Inc	20251016	4.53	4.57	4.45	4.49	44207	4.49	down	down	correct
UFCS.US	United Fire Group Inc	20251016	31	31.01	30.115	30.39	142656	30.0958	down	down	correct
UFPI.US	UFP Industries Inc	20251016	91.21	91.54	89.85	90.69	460500	90.0326	down	down	correct
UFPT.US	UFP Technologies Inc	20251016	197.6	201.7399	192.3601	193.01	145058	193.01	down	down	correct
UG.US	United	20251016	7.36	7.698	7.36	7.67	4481	7.4018	up	up	correct
UGRO.US	urban	20251016	0.439	0.485	0.401	0.442	57164	11.05	up	up	correct
UHAL.US	AMERCO	20251016	55.84	56.44	55.36	55.92	188400	55.92	up	down	incorrect
UK.US	Ucommune International Ltd	20251016	1.0598	1.0599	1.03	1.03	9079	1.03	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20251016	0.0051	0.0059	0.0051	0.0059	210	0.0059	up	down	incorrect
ULBI.US	Ultralife Corporation	20251016	7.07	7.24	6.79	6.82	56898	6.82	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20251016	4.43	4.4399	4.15	4.26	3295766	4.26	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20251016	18.74	19.72	18.74	19.53	70544	19.3935	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20251016	538.89	539.99	530	537.29	446800	537.29	down	down	correct
UMBF.US	UMB Financial Corporation	20251016	115.84	117.43	106.41	107.43	738183	107.0246	down	down	correct
UNB.US	Union Bankshares Inc	20251016	24.93	25.41	24.59	24.59	6900	23.888	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20251016	4.84	5.34	4.84	4.93	804000	4.93	up	down	incorrect
UNIT.US	Uniti Group Inc	20251016	5.75	5.91	5.48	5.61	1972216	5.61	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20251016	50.17	50.18	47	47.775	78526	47.4914	down	down	correct
UONE.US	Urban One Inc	20251016	1.34	1.35	1.31	1.31	1030	13.1	down	down	correct
UONEK.US	Urban One Inc	20251016	0.671	0.6939	0.6071	0.6071	5742	6.071	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251016	6.04	6.04	5.36	5.45	41943	5.45	down	down	correct
UPLD.US	Upland Software Inc	20251016	2.58	2.69	2.47	2.48	205883	2.48	down	down	correct
UPST.US	Upstart Holdings Inc	20251016	50.83	51.16	47.56	47.785	6426400	47.785	down	down	correct
UPWK.US	Upwork Inc	20251016	16.76	17.07	16.625	16.74	2088097	16.74	down	down	correct
URBN.US	Urban Outfitters Inc	20251016	67.9	69.07	66.3	66.6	1946900	66.6	down	down	correct
URGN.US	UroGen Pharma Ltd	20251016	17.5	17.64	16.91	16.93	821637	16.93	down	down	correct
UROY.US	Uranium Royalty Corp	20251016	5.37	5.37	4.49	4.53	21152510	4.53	down	down	correct
USAU.US	U.S. Gold Corp	20251016	18.3	18.34	17.52	17.88	471800	17.88	down	down	correct
USCB.US	US Century Bank	20251016	17.12	17.12	16.36	16.9	34794	16.6993	down	down	correct
USEG.US	U.S. Energy Corp	20251016	1.23	1.23	1.18	1.19	491300	1.19	down	down	correct
USIO.US	Usio Inc	20251016	1.4195	1.4195	1.38	1.39	68927	1.39	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251016	129.8	131.69	127.71	131.66	83300	131.5188	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251016	21.61	21.61	21.61	21.61	0	21.0523
USQSX.US	USQ Core Real Estate Fund	20251016	21.74	21.74	21.74	21.74	0	21.74
UTHR.US	United Therapeutics Corporation	20251016	430.13	435.355	427.86	432.69	496058	432.69	up	up	correct
UTMD.US	Utah Medical Products Inc	20251016	60.0168	61.83	60.0168	60.08	7788	59.756	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251016	2.15	2.5	2.15	2.35	7000	2.35	up	up	correct
UVSP.US	Univest Financial Corporation	20251016	29.47	29.47	28.04	28.3	117737	27.9107	down	down	correct
UXIN.US	Uxin Limited	20251016	3.15	3.19	2.93	2.93	141061	2.93	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251016	38.84	38.84	37.8	38.065	8801	37.3907	down	down	correct
VALN.US	Valneva SE	20251016	10.55	10.55	10.175	10.23	8869	10.23	down	down	correct
VALU.US	Value Line Inc	20251016	38.25	39.01	38.25	38.93	3108	38.2796	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251016	0.001	0.001	0.001	0.001	250	0.001
VBNK.US	VersaBank Common Shares	20251016	12.43	12.685	12.06	12.1	105841	12.0852	down	down	correct
VBTX.US	Veritex Holdings Inc	20251016	31.33	31.54	29.79	29.96	4816920	29.96	down	down	correct
VC.US	Visteon Corporation	20251016	115.92	115.92	113.69	115.59	309200	114.8214	down	down	correct
VCEL.US	Vericel Corporation	20251016	33.59	35.76	33.14	34.75	940342	34.75	up	up	correct
VCNX.US	Vaccinex Inc	20251016	0.48	0.48	0.48	0.48	0	0.48
VCRRX.US	Versus Capital Real Assets Fund LLC	20251016	28.79	28.79	28.79	28.79	0	27.9062
VCTR.US	Victory Capital Holdings Inc	20251016	69.02	69.02	65.97	66.34	293447	65.8248	down	down	correct
VCYT.US	Veracyte Inc	20251016	35.26	36.135	35.1	35.81	833019	35.81	up	up	correct
VECO.US	Veeco Instruments Inc	20251016	29.35	30.04	28.705	29.33	865568	29.33	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251016	2.34	2.37	2.25	2.28	41815	2.28	down	down	correct
VELO.US	Velocity Acquisition Corp	20251016	6.995	7.032	5.76	5.79	926400	5.79	down	down	correct
VEON.US	VEON Ltd	20251016	52.01	55.43	52.01	54.95	193400	54.95	up	up	correct
VERA.US	Vera Therapeutics Inc	20251016	31.97	31.97	30.04	30.51	1131101	30.51	down	down	correct
VERB.US	Verb Technology Company Inc	20251016	4.24	4.38	3.91	4.01	780129	4.01	down	down	correct
VERI.US	Veritone Inc	20251016	6.95	7.31	6.425	6.5	26753750	6.5	down	down	correct
VERO.US	Venus Concept Inc	20251016	2.42	2.54	2.341	2.35	102500	2.35	down	down	correct
VERU.US	Veru Inc	20251016	4.38	4.54	4.15	4.17	154809	4.17	down	down	correct
VERX.US	Vertex Inc	20251016	24.79	24.897	24.16	24.38	1274300	24.38	down	down	correct
VFF.US	Village Farms International Inc	20251016	3.48	3.6	3.26	3.31	2697066	3.31	down	down	correct
VFLEX.US	VFLEX	20251016	27.27	27.27	27.27	27.27	0	26.6401
VG.US	Vonage Holdings Corp	20251016	9.35	9.49	8.87	9.13	15853200	9.1048	down	down	correct
VIA.US	Via Renewables Inc	20251016	49.35	50.08	47.855	49.13	157300	49.13	down	down	correct
VIASP.US	Via Renewables Inc	20251016	25.58	25.673	25.525	25.625	6300	24.9601	up	up	correct
VIAV.US	Viavi Solutions Inc	20251016	13.11	13.455	13.06	13.32	8752913	13.32	up	up	correct
VICR.US	Vicor Corporation	20251016	58	61.4	57.96	60.47	598982	60.47	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20251016	0.0321	0.0321	0.03	0.03	8410	0.03	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20251016	11.28	11.32	11.02	11.03	154400	10.8906	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251016	2.97	2.99	2.69	2.71	440008	2.71	down	down	correct
VIR.US	Vir Biotechnology Inc	20251016	6.1	6.17	5.79	5.8	1024290	5.8	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251016	6.98	7.0974	6.86	7	111528	6.9738	up	up	correct
VIRT.US	Virtu Financial Inc	20251016	33.81	33.82	32.98	33.1	1030507	32.6888	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251016	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251016	1.92	2.53	1.92	2.38	46700	2.38	up	up	correct
VITL.US	Vital Farms Inc	20251016	39.63	40.54	39.2	40.37	997300	40.37	up	up	correct
VIVE.US	Viveve Medical Inc	20251016	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251016	35.55	36.8	34.16	34.73	4498994	34.73	down	down	correct
VLGEA.US	Village Super Market Inc	20251016	32.96	33.055	32.14	32.39	48074	32.1631	down	down	correct
VLN.US	WT	20251016	0.082	0.0863	0.082	0.082	1509	0.082
VLY.US	Valley National Bancorp	20251016	10.4	10.41	9.64	9.72	24719500	9.6303	down	down	correct
VLYPO.US	Valley National Bancorp	20251016	25.149	25.149	24.5101	24.86	7741	24.3732	down	up	incorrect
VLYPP.US	Valley National Bancorp	20251016	25.195	25.23	24.718	25	9917	24.4949	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20251016	1.66	1.66	1.519	1.54	4445	61.6	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20251016	6.92	7.06	6.85	6.85	239700	6.85	down	down	correct
VMEO.US	Vimeo Inc	20251016	7.74	7.75	7.73	7.73	1902200	7.73	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251016	5.47	5.535	5.2401	5.27	431947	5.27	down	down	correct
VNET.US	21Vianet Group Inc	20251016	9.55	9.55	9.02	9.03	5304900	9.03	down	down	correct
VNO.US	PO	20251016	15.22	15.22	14.7001	14.94	13983	14.6589	down	down	correct
VNOM.US	Viper Energy Partners LP	20251016	36.98	37.25	35.985	36.22	1556357	35.248	down	up	incorrect
VOD.US	Vodafone Group Plc	20251016	11.43	11.52	11.38	11.48	3769070	11.2364	up	down	incorrect
VOR.US	Vor Biopharma Inc	20251016	30.68	30.969	28.95	29.06	418300	29.06	down	up	incorrect
VRA.US	Vera Bradley Inc	20251016	2.08	2.17	2.07	2.17	157100	2.17	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251016	1.56	1.58	1.5	1.51	144300	1.51	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251016	4.14	4.35	3.93	4.23	140700	4.23	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251016	22.46	23.07	21.79	23.01	1645369	23.01	up	up	correct
VREX.US	Varex Imaging Corporation	20251016	11.76	11.84	11.468	11.58	165300	11.58	down	down	correct
VRM.US	Vroom Inc	20251016	26.6	26.6	26.05	26.05	1100	26.05	down	down	correct
VRME.US	VerifyMe Inc	20251016	1.08	1.08	1	1.03	630100	1.03	down	down	correct
VRNS.US	Varonis Systems Inc	20251016	61	61.921	60.05	60.29	857400	60.29	down	down	correct
VRNT.US	Verint Systems Inc	20251016	20.27	20.28	20.23	20.23	3226900	20.23	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251016	0.011	0.011	0.011	0.011	2100	0.011
VRRM.US	Verra Mobility Corporation	20251016	24.33	24.54	24.13	24.34	770000	24.34	up	up	correct
VRSK.US	Verisk Analytics Inc	20251016	240.05	242.1	228.09	229.06	1891793	228.5853	down	down	correct
VRSN.US	VeriSign Inc	20251016	265.7	266.555	259.46	259.79	712762	258.0306	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251016	192	192	182.75	183.1	60622	177.7978	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251016	409.92	413.31	405.535	408.61	1314376	408.61	down	down	correct
VS.US	Versus Systems Inc	20251016	2.1592	2.1592	2.04	2.08	14900	2.08	down	down	correct
VSAT.US	Viasat Inc	20251016	36.97	37.88	35.62	36.16	2468000	36.16	down	down	correct
VSEC.US	VSE Corporation	20251016	158.14	159.53	155.99	156.3	103014	156.2252	down	down	correct
VSSYW.US	Versus Systems Inc	20251016	0.046	0.046	0.046	0.046	0	0.046
VSTA.US	Vasta Platform Limited	20251016	4.94	4.97	4.8507	4.952	32076	4.952	up	down	incorrect
VSTM.US	Verastem Inc	20251016	9.56	9.9	9.34	9.51	2338000	9.51	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251016	4.1	4.33	3.98	4.05	632500	4.05	down	down	correct
VTRS.US	Viatris Inc	20251016	10.08	10.2	10.01	10.1	6150300	9.9841	up	up	correct
VTSI.US	VirTra Inc	20251016	6.17	6.19	5.7114	5.72	46000	5.72	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251016	19.8	21.2	19.8	20.79	3500	20.79	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251016	3.98	4.0499	3.85	4	875076	4	up	up	correct
VUZI.US	Vuzix Corporation	20251016	4.06	4.15	3.8	3.99	1861500	3.99	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251016	3.16	3.21	2.83	2.89	671500	2.89	down	down	correct
VVPR.US	VivoPower International PLC	20251016	4.4	4.45	4.17	4.25	617500	4.25	down	down	correct
VXRT.US	Vaxart Inc	20251016	0.33	0.37	0.33	0.36	545200	0.36	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20251016	5.37	5.55	5.27	5.33	725600	5.33	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251016	0.379	0.405	0.356	0.361	1694700	0.361	down	down	correct
WABC.US	Westamerica Bancorporation	20251016	46.32	47.07	44.93	45.8	203491	44.9454	down	down	correct
WAFD.US	Washington Federal Inc	20251016	28.47	28.6	27.6	27.83	831097	27.3644	down	down	correct
WAFDP.US	Washington Federal Inc	20251016	16.69	16.69	16.54	16.6	11400	16.3068	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251016	1.88	1.98	1.86	1.9	12300	1.9	up	up	correct
WAL.US	PA	20251016	21.4488	21.4872	20.59	20.83	293788	20.588	down	down	correct
WALD.US	Waldencast Acquisition Corp	20251016	2.03	2.07	1.95	1.96	84600	1.96	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251016	0.045	0.045	0.026	0.045	23000	0.045
WASH.US	Washington Trust Bancorp Inc	20251016	26.76	26.76	25.23	25.45	286913	24.9677	down	down	correct
WATT.US	Energous Corporation	20251016	9.87	14.51	9.73	10.2	2578000	10.2	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251016	8.26	8.49	7.9	7.97	23400	7.97	down	down	correct
WB.US	Weibo Corporation	20251016	11.37	11.37	11.07	11.21	852800	11.21	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251016	34.82	35.25	33.95	34.127	312100	34.127	down	down	correct
WDAY.US	Workday Inc	20251016	236.79	241	227.14	227.6	2240800	227.6	down	down	correct
WDC.US	Western Digital Corporation	20251016	123.27	130.4	122.4	125.92	13878600	125.7586	up	up	correct
WDFC.US	WD	20251016	190.3	192.87	188.44	189.47	123400	187.6197	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251016	1.87	1.87	1.87	1.87	0	1.87
WEN.US	The Wendy's Company	20251016	8.88	8.93	8.73	8.88	4610200	8.5733
WERN.US	Werner Enterprises Inc	20251016	27.4	27.94	27.1	27.81	1811798	27.6828	up	up	correct
WEYS.US	Weyco Group Inc	20251016	29	29	28.4001	28.56	11288	28.3382	down	down	correct
WFC.US	PD	20251016	17.85	17.93	17.78	17.83	142509	17.3027	down	down	correct
WFCF.US	Where Food Comes From Inc	20251016	12.81	13	12.81	12.95	1100	12.95	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20251016	17.32	17.32	17.32	17.32	0	16.9486
WFRD.US	Weatherford International plc Ordinary Shares	20251016	64.14	64.82	62.04	63.05	883200	62.6625	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251016	6.8	7.25	6.79	7.04	265689	6.7619	up	up	correct
WHLM.US	Wilhelmina International Inc	20251016	2.9	2.95	2.9	2.95	4700	2.95	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251016	3.83	3.95	3.66	3.73	7767	22.38	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251016	36.43	37.49	36.25	36.28	700	36.28	down	up	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251016	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251016	4.11	4.15	4.01	4.15	3100	4.15	up	down	incorrect
WILC.US	G. Willi	20251016	20.1	20.25	20.1	20.14	2500	20.14	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251016	4.2	4.24	4.01	4.01	182300	4.01	down	down	correct
WINA.US	Winmark Corporation	20251016	456.67	456.67	428.55	438.78	123162	436.8279	down	down	correct
WING.US	Wingstop Inc	20251016	248.76	253.41	245.29	246.27	749600	245.6345	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251016	0.14	0.18	0.11	0.13	321900	0.13	down	up	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20251016	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251016	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251016	136.54	138.5	132.17	132.44	913000	132.44	down	down	correct
WKEY.US	WISeKey International Holding AG	20251016	9.79	9.79	8.3301	8.77	527010	8.77	down	down	correct
WKHS.US	Workhorse Group Inc	20251016	1.1	1.11	1.03	1.04	75517	12.48	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251016	3.45	3.536	3.13	3.15	755300	3.15	down	up	incorrect
WLDN.US	Willdan Group Inc	20251016	96.16	97.45	93.83	94.15	193500	94.15	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20251016	134.71	134.71	131.2	132.19	58380	131.5256	down	up	incorrect
WMG.US	Warner Music Group Corp	20251016	32.5	32.645	31.92	32.48	1815313	32.0665	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251016	11.4	11.56	10.78	10.89	28478	10.7713	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251016	1.915	1.94	1.85	1.895	8566	1.895	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251016	3.65	3.67	3.55	3.59	1403200	3.59	down	down	correct
WORX.US	SCWorx Corp	20251016	0.319	0.35	0.288	0.295	2927400	0.295	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251016	2.16	2.19	2.08	2.1	95700	2.1	down	down	correct
WRAP.US	Wrap Technologies Inc	20251016	2.53	2.636	2.35	2.35	316800	2.35	down	down	correct
WRLD.US	World Acceptance Corporation	20251016	179.87	180.24	171.62	172.76	68100	172.76	down	down	correct
WSBC.US	WesBanco Inc	20251016	32.58	32.63	30.13	30.36	884648	29.6854	down	down	correct
WSBCP.US	WesBanco Inc	20251016	25.32	25.33	25.32	25.32	13900	24.8987
WSBF.US	Waterstone Financial Inc	20251016	15.01	15.01	14.52	14.62	72200	14.4884	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251016	22.22	22.77	21.93	22.1	2479200	21.9493	down	down	correct
WSFS.US	WSFS Financial Corporation	20251016	53.24	53.28	49.915	50.35	522761	50.0626	down	down	correct
WTBA.US	West Bancorporation Inc	20251016	20.25	20.31	19.03	19.145	45738	18.741	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20251016	0.015	0.015	0.013	0.013	118754	0.13	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20251016	127.38	127.38	119.61	120.24	1075684	119.3593	down	down	correct
WTW.US	Weight Watchers International Inc	20251016	334.31	335.825	324.41	328	765297	327.0954	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251016	8.16	8.26	7.77	7.87	2914958	7.87	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251016	3.6	3.72	3.46	3.5	5400	3.5	down	down	correct
WW.US	WW International Inc	20251016	29.44	31.255	28.69	29.225	366300	29.225	down	down	correct
WWD.US	Woodward Inc	20251016	251.5	253.0975	246.19	246.97	601214	246.5022	down	down	correct
WYNN.US	Wynn Resorts Limited	20251016	118.23	119.16	115.25	115.92	1012800	115.4282	down	down	correct
XAIR.US	Beyond Air Inc	20251016	2.63	2.63	2.47	2.47	174965	2.47	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251016	4.81	4.89	4.26	4.39	136530	4.39	down	down	correct
XBIT.US	XBiotech Inc	20251016	2.55	2.55	2.41	2.49	55001	2.49	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251016	29.41	29.41	29.41	29.41	0	29.41
XCUR.US	Exicure Inc	20251016	5.32	5.52	4.77	4.9	37271	4.9	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251016	22.34	22.34	22.34	22.34	0	22.34
XEL.US	Xcel Energy Inc	20251016	82.29	83.01	81.01	81.1	3959964	80.4788	down	down	correct
XELA.US	Exela Technologies Inc	20251016	0.08	0.08	0.08	0.08	300	0.08
XELB.US	Xcel Brands Inc	20251016	2.18	2.25	2.02	2.04	101491	2.04	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251016	42	42.71	41.68	42.17	805300	42.17	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251016	9.26	9.4	9.02	9.14	3565500	9.14	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251016	2.87	3.01	2.82	2.97	394200	2.97	up	up	correct
XGN.US	Exagen Inc	20251016	11.94	11.99	11.64	11.77	210500	11.77	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251016	10.08	10.08	10.08	10.08	0	9.1861
XLO.US	Xilio Therapeutics Inc. Common Stock	20251016	0.805	0.805	0.751	0.758	264000	0.758	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251016	47.19	47.53	44.35	47.06	1439200	47.06	down	down	correct
XNCR.US	Xencor Inc	20251016	14.4	15.37	14.375	14.95	3193232	14.95	up	up	correct
XNET.US	Xunlei Limited	20251016	9.5	9.51	8.93	8.94	470900	8.94	down	down	correct
XOMA.US	XOMA Corporation	20251016	37.25	39	35.78	36.49	53100	36.49	down	up	incorrect
XOMAO.US	XOMA Corporation	20251016	25.35	25.35	25.12	25.29	4000	24.7717	down	up	incorrect
XOMAP.US	XOMA Corporation	20251016	26.23	26.523	26.13	26.523	4100	25.9909	up	down	incorrect
XONE.US	The ExOne Company	20251016	49.63	49.67	49.62	49.66	158300	48.8563	up	down	incorrect
XOS.US	Xos Inc	20251016	2.93	2.93	2.76	2.77	25676	2.77	down	up	incorrect
XOSWW.US	Xos Equity Warrants	20251016	0.01	0.01	0.009	0.0095	95118	0.0095	down	up	incorrect
XP.US	XP Inc	20251016	16.5	16.915	16.375	16.41	7254500	16.2464	down	up	incorrect
XPEL.US	XPEL Inc	20251016	35.04	35.355	34.28	34.67	137900	34.67	down	down	correct
XPER.US	Xperi Holding Corporation	20251016	6.78	6.9	6.67	6.72	460700	6.72	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251016	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251016	12.87	12.875	12.53	12.62	3238859	12.44	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251016	0.86	0.8793	0.841	0.85	22438	0.85	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251016	3.34	3.37	3.11	3.12	4463400	3.0885	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251016	9.46	9.46	9.46	9.46	0	9.1335
XSICX.US	Voya Senior Income Fund Class	20251016	9.44	9.44	9.44	9.44	0	9.18
XSIIX.US	ING Senior Incm Fd	20251016	9.42	9.42	9.42	9.42	0	9.1381
XSIWX.US	ING Senior Incm Fd	20251016	9.47	9.47	9.47	9.47	0	9.1868
XSLCX.US	Invesco Senior Loan Fund Class	20251016	5.66	5.66	5.66	5.66	0	5.4827
XTLB.US	XTL Biopharmaceuticals Ltd	20251016	1.44	1.49	1.32	1.32	160513	1.32	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20251016	1.57	1.58	1.48	1.48	14760	22.2	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20251016	0.76	1.1	0.701	0.98	95525	15.68	up	up	correct
YI.US	111 Inc	20251016	4.26	4.4	4.26	4.4	1800	4.4	up	up	correct
YJ.US	Yunji Inc	20251016	2.1	2.1	2.02	2.05	19500	2.05	down	up	incorrect
YORW.US	The York Water Company	20251016	31.11	31.44	31	31.19	99820	30.7557	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251016	5.68	6.314	5.68	6.09	87500	6.09	up	up	correct
YTRA.US	Yatra Online Inc	20251016	1.79	1.79	1.68	1.7	447800	1.7	down	down	correct
Z.US	Zillow Group Inc	20251016	73.46	75.279	73.42	74.01	3144300	74.01	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251016	294.99	297.49	288.88	293.93	423200	293.93	down	down	correct
ZCMD.US	Zhongchao Inc	20251016	0.67	0.719	0.66	0.715	10950	5.72	up	up	correct
ZD.US	Ziff Davis Inc.	20251016	36.9	37.15	36.09	36.46	370100	36.46	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251016	1.38	1.39	1.337	1.357	27700	1.357	down	down	correct
ZEUS.US	Olympic Steel Inc	20251016	27.78	28.385	27.16	27.54	91929	27.4267	down	down	correct
ZG.US	Zillow Group Inc	20251016	70	71.94	70	70.61	623400	70.61	up	up	correct
ZION.US	Zions Bancorporation National Association	20251016	51.12	52.56	46.19	46.93	10742315	46.1945	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251016	21.75	21.77	19.8	20.38	29810	19.7972	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251016	13.5	13.99	13.5	13.99	300	13.99	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20251016	2.3	2.44	2.1	2.16	29600	2.16	down	down	correct
ZLAB.US	Zai Lab Limited	20251016	29.88	30	28.37	28.84	1371500	28.84	down	down	correct
ZM.US	Zoom Video Communications Inc	20251016	79.9	80.645	79.16	79.83	1944400	79.83	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251016	1.62	1.69	1.53	1.56	831800	1.56	down	down	correct
ZS.US	Zscaler Inc	20251016	303.78	309.67	296.22	299.24	1090900	299.24	down	down	correct
ZUMZ.US	Zumiez Inc	20251016	21.14	21.15	20.4	20.81	210800	20.81	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251016	39.05	39.05	12.18	25.1	93162	25.1	down	down	correct
ZYXI.US	Zynex Inc	20251016	1.37	1.4	1.32	1.34	65000	1.34	down	down	correct