CollectAI

close-nasdaq_stocks

2025/09/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20250929	6.34	6.34	6.34	6.34	0	6.2511
AACG.US	ATA Creativity Global	20250929	1.6	1.625	1.27	1.42	219624	1.42	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20250929	10.39	10.47	10.39	10.47	74200	10.47	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20250929	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20250929	20.61	20.61	20.61	20.61	0	19.0594
AAL.US	American Airlines Group Inc	20250929	11.4	11.51	11.19	11.38	92618200	11.38	down	down	correct
AAME.US	Atlantic American Corporation	20250929	2.93	3.1624	2.89	2.91	28809	2.91	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20250929	26.3	26.5	25.71	25.94	3107426	25.94	down	down	correct
AAON.US	AAON Inc	20250929	91.81	93	91.3	91.49	907400	91.3928	down	down	correct
AAPL.US	Apple Inc	20250929	254.56	255	253.01	254.43	40127700	253.946	down	down	correct
AATC.US	Image Sensing Systems Inc	20250929	6.64	6.74	6.64	6.64	5600	6.3187
ABCB.US	Ameris Bancorp	20250929	74.91	74.91	73.42	74.34	410600	73.9429	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20250929	4.795	4.87	4.59	4.87	3694769	4.87	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20250929	5.44	5.47	5.32	5.33	977000	5.33	down	down	correct
ABNB.US	Airbnb Inc	20250929	124.44	124.58	122.83	122.92	3874700	122.92	down	up	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20250929	1.46	1.58	1.45	1.58	432800	1.58	up	down	incorrect
ABR.US	PF	20250929	22.76	22.9186	22.76	22.8	8460	22.015	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20250929	2.71	3.01	2.7	2.97	7190452	2.97	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20250929	4.47	4.5	4.36	4.46	849193	4.46	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20250929	3.11	3.2	3.0603	3.08	86108	3.08	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20250929	21.27	21.53	21.04	21.32	1870383	21.32	up	up	correct
ACB.US	Aurora Cannabis Inc	20250929	5.51	6.43	5.5	6.23	13206000	6.23	up	up	correct
ACET.US	Adicet Bio Inc	20250929	0.84	0.84	0.7938	0.8308	28341	13.2928	down	down	correct
ACGL.US	Arch Capital Group Ltd	20250929	90.87	90.87	89.26	89.83	1242600	89.83	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20250929	17.99	18.05	17.91	17.96	24600	17.664	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20250929	21.8	21.8	21.72	21.77	4337	21.418	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20250929	24.74	24.74	23.81	24.54	3947173	24.54	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20250929	3.02	3.09	2.97	3.04	630611	3.04	up	up	correct
ACIU.US	AC Immune SA	20250929	2.85	3.05	2.805	3.04	225067	3.04	up	up	correct
ACIW.US	ACI Worldwide Inc	20250929	52.42	52.61	52	52.34	838120	52.34	down	down	correct
ACLS.US	Axcelis Technologies Inc	20250929	98.92	98.92	96.61	96.7	395787	96.7	down	down	correct
ACMR.US	ACM Research Inc	20250929	39.5	39.83	38.25	38.64	1958835	38.64	down	down	correct
ACNB.US	ACNB Corporation	20250929	44.73	44.73	43.5	43.7	14668	43.0373	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20250929	1.99	2.0099	1.89	1.92	609061	1.92	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20250929	39.07	39.25	38.47	38.74	469600	38.3357	down	down	correct
ACTG.US	Acacia Research Corporation	20250929	3.3	3.31	3.24	3.25	109361	3.25	down	down	correct
ACVA.US	ACV Auctions Inc	20250929	9.8	9.87	9.64	9.82	2515000	9.82	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20250929	4.13	4.28	4.07	4.28	18027	4.28	up	up	correct
ADAG.US	Adagene Inc	20250929	1.94	2.0567	1.94	2.015	24430	2.015	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20250929	0.1574	0.1649	0.1349	0.14	46154180	0.14	down	down	correct
ADBE.US	Adobe Inc	20250929	362.04	363.17	358.8	359.42	4075860	359.42	down	down	correct
ADC.US	PA	20250929	18.09	18.1654	18.01	18.14	22858	17.6871	up	up	correct
ADI.US	Analog Devices Inc	20250929	249.33	249.5	243.85	244.79	3296300	243.1671	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20250929	0.33	0.3474	0.329	0.3324	16105	8.31	up	up	correct
ADMA.US	ADMA Biologics Inc	20250929	15.57	15.62	14.64	14.7	3616052	14.7	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20250929	3.41	3.45	3.228	3.33	97500	3.33	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20250929	0.0107	0.0149	0.0107	0.0148	143378	0.0148	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20250929	292.5	294.35	291.39	292.66	2155200	290.7804	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20250929	13.38	13.65	13.07	13.46	1716600	13.46	up	up	correct
ADSK.US	Autodesk Inc	20250929	325	326.11	320.94	322.03	1162000	322.03	down	down	correct
ADTN.US	ADTRAN Inc	20250929	9.36	9.36	9.195	9.23	1139512	9.23	down	up	incorrect
ADTX.US	Aditxt Inc	20250929	0.868	0.895	0.818	0.825	4259	93.225	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20250929	117.03	118.55	116.63	117.79	150600	117.79	up	down	incorrect
ADV.US	Advantage Solutions Inc	20250929	1.55	1.56	1.51	1.54	795176	1.54	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20250929	4.69	4.82	4.34	4.6	385313	4.6	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20250929	8.94	8.94	8.94	8.94	0	8.94
ADXS.US	Advaxis Inc	20250929	0.0908	0.0908	0.0908	0.0908	1	0.0908
AEAEU.US	AltEnergy Acquisition Corp. Unit	20250929	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20250929	3.07	3.16	2.96	3.1	15033	18.6	up	up	correct
AEHR.US	Aehr Test Systems	20250929	31	32.08	29.62	30.45	1581542	30.45	down	down	correct
AEI.US	Alset EHome International Inc	20250929	2.3	2.61	2.3	2.61	109055	2.61	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20250929	168.25	168.76	164.4	166.76	274500	166.6246	down	down	correct
AEMD.US	Aethlon Medical Inc	20250929	0.77	0.7779	0.737	0.77	35109	7.7
AEP.US	American Electric Power Company Inc	20250929	109.28	110.15	108.49	109.78	2879900	108.0667	up	up	correct
AEYE.US	AudioEye Inc	20250929	14.31	14.55	14.05	14.18	88285	14.18	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20250929	19.7	19.7	19.36	19.36	8354	19.36	down	up	incorrect
AFCG.US	AFC Gamma Inc	20250929	4.14	4.2	3.97	4.11	411748	3.96	down	down	correct
AFIB.US	Acutus Medical Inc	20250929	0.0009	0.0009	0.0009	0.0009	0	0.0009
AFRM.US	Affirm Holdings Inc	20250929	76.92	77.57	74.3	76.56	7479145	76.56	down	down	correct
AFYA.US	Afya Limited	20250929	15.61	15.935	15.27	15.48	92904	15.48	down	down	correct
AGEN.US	Agenus Inc	20250929	4	4.05	3.92	3.98	336974	3.98	down	up	incorrect
AGFY.US	Agrify Corporation	20250929	40	47.71	39.125	46.99	48550	46.99	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20250929	38.73	39.64	38.08	39.27	573300	39.27	up	up	correct
AGMH.US	AGM Group Holdings Inc	20250929	8.4	8.7	8.03	8.1	271698	8.1	down	down	correct
AGNC.US	AGNC Investment Corp	20250929	9.92	9.93	9.77	9.84	21118800	9.1965	down	down	correct
AGNCM.US	AGNC Investment Corp	20250929	25.19	25.25	25.1286	25.18	14203	24.0766	down	down	correct
AGNCN.US	AGNC Investment Corp	20250929	25.92	26.04	25.92	26.04	20192	24.8402	up	up	correct
AGNCO.US	AGNC Investment Corp	20250929	25.63	25.69	25.57	25.67	38300	24.4875	up	up	correct
AGNCP.US	AGNC Investment Corp.	20250929	25.38	25.4	25.3	25.35	157070	24.2011	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20250929	3.49	3.64	3.2	3.22	826200	3.22	down	down	correct
AGYS.US	Agilysys Inc	20250929	105	105.66	103.49	103.82	152357	103.82	down	down	correct
AHCO.US	AdaptHealth Corp	20250929	8.93	8.975	8.62	8.68	845356	8.68	down	down	correct
AIHS.US	Senmiao Technology Limited	20250929	2.26	2.2674	2.2	2.2	114136	2.2	down	down	correct
AIP.US	Arteris Inc. Common Stock	20250929	9.78	10.07	9.681	9.87	360357	9.87	up	up	correct
AIRG.US	Airgain Inc	20250929	4.16	4.2251	4.12	4.16	17880	4.16
AIRS.US	AirSculpt Technologies Inc. Common Stock	20250929	7.55	7.91	7.35	7.54	827737	7.54	down	down	correct
AIRT.US	Air T Inc	20250929	25.23	25.23	25.23	25.23	254	25.23
AIRTP.US	Air T Inc	20250929	19.2	19.2	19.0252	19.0252	1716	18.0875	down	down	correct
AKAM.US	Akamai Technologies Inc	20250929	76.46	76.85	75.77	76.23	1164200	76.23	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20250929	2.75	2.79	2.7	2.71	1419050	2.71	down	down	correct
AKRO.US	Akero Therapeutics Inc	20250929	47.82	48.09	47.23	47.62	1699686	47.62	down	down	correct
AKTX.US	Akari Therapeutics Plc	20250929	0.91	1.11	0.91	1.021	277000	1.021	up	up	correct
ALCO.US	Alico Inc	20250929	33.52	33.675	33.42	33.545	24908	33.4989	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20250929	5.15	5.31	5.13	5.21	501751	5.21	up	up	correct
ALEC.US	Alector Inc	20250929	3.09	3.16	3.005	3.05	555897	3.05	down	down	correct
ALF.US	Alfi Inc	20250929	10.55	10.55	10.55	10.55	500	10.55
ALGM.US	Allegro MicroSystems Inc	20250929	30.18	30.31	29.135	29.16	1497600	29.16	down	down	correct
ALGN.US	Align Technology Inc	20250929	127.94	127.94	125.25	126.37	942500	126.37	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20250929	9.78	9.97	9.15	9.62	61474	9.62	down	down	correct
ALGT.US	Allegiant Travel Company	20250929	61.51	62.9	59.37	62.77	293248	62.77	up	up	correct
ALHC.US	Alignment Healthcare Inc	20250929	17.59	17.694	17.32	17.45	2417300	17.45	down	down	correct
ALKS.US	Alkermes plc	20250929	27.74	29.14	27.6	29.04	2745800	29.04	up	up	correct
ALKT.US	Alkami Technology Inc	20250929	25.96	25.96	24.855	25.11	955100	25.11	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20250929	1.26	1.3	1.21	1.27	4928557	1.27	up	up	correct
ALLT.US	Allot Ltd	20250929	10.05	10.23	9.75	9.79	340425	9.79	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20250929	448	451.63	446.3	447.49	719079	447.49	down	down	correct
ALOT.US	AstroNova Inc	20250929	10.34	10.34	9.88	10.15	6732	10.15	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20250929	0.0004	0.0007	0.0004	0.0007	32285	0.0007	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20250929	52.96	52.96	51.7	52.51	1110356	52.51	down	down	correct
ALRS.US	Alerus Financial Corporation	20250929	22.62	22.62	22.04	22.05	57990	21.8403	down	down	correct
ALT.US	Altimmune Inc	20250929	4.005	4.02	3.75	3.79	3181000	3.79	down	down	correct
ALTO.US	Alto Ingredients Inc	20250929	1.09	1.1	1.07	1.09	374500	1.09
ALXO.US	ALX Oncology Holdings Inc	20250929	1.89	1.8982	1.72	1.75	437803	1.75	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20250929	2.37	2.41	2.335	2.36	116800	2.36	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20250929	27.74	27.74	27.09	27.26	197069	27.006	down	up	incorrect
AMAT.US	Applied Materials Inc	20250929	206.34	210.5	204.68	204.95	9295427	204.2943	down	up	incorrect
AMBA.US	Ambarella Inc	20250929	84.055	85.15	82.29	82.83	434043	82.83	down	down	correct
AMCX.US	AMC Networks Inc	20250929	8.31	8.39	8.18	8.34	242288	8.34	up	up	correct
AMD.US	Advanced Micro Devices Inc	20250929	160.12	164.3	159.9	161.36	39828793	161.36	up	up	correct
AMGN.US	Amgen Inc	20250929	273.095	274.52	270.67	273.97	1769344	270.1578	up	down	incorrect
AMKR.US	Amkor Technology Inc	20250929	29.31	29.4499	28.5	28.52	2411985	28.4611	down	down	correct
AMPG.US	AmpliTech Group Inc	20250929	3.95	4.066	3.84	3.87	356400	3.87	down	down	correct
AMPGW.US	AmpliTech Group Inc	20250929	0.41	0.41	0.41	0.41	0	0.41
AMPH.US	Amphastar Pharmaceuticals Inc	20250929	26.87	27.21	26.345	26.92	513361	26.92	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20250929	11.49	11.69	11.435	11.45	798200	11.45	down	down	correct
AMRK.US	A	20250929	26.8148	27.3906	26.3328	26.6412	13981	26.3429	down	down	correct
AMRN.US	Amarin Corporation plc	20250929	15.95	16.39	15.8	16.08	123300	16.08	up	up	correct
AMSC.US	American Superconductor Corporation	20250929	59.5	62	59.5	60.84	1259300	60.84	up	up	correct
AMSF.US	AMERISAFE Inc	20250929	43.74	44.6575	43.23	43.43	143821	42.9971	down	down	correct
AMST.US	Amesite Inc	20250929	3.19	3.29	3.15	3.2	42700	3.2	up	up	correct
AMTB.US	Amerant Bancorp Inc	20250929	19.96	20	19.25	19.33	101000	19.155	down	down	correct
AMTX.US	Aemetis Inc	20250929	2.55	2.56	2.31	2.32	777142	2.32	down	down	correct
AMWD.US	American Woodmark Corporation	20250929	69.82	69.82	67.71	68.015	210744	68.015	down	up	incorrect
AMZN.US	Amazon.com Inc	20250929	220.08	222.6	219.3	222.17	44259180	222.17	up	down	incorrect
ANAB.US	AnaptysBio Inc	20250929	23.54	24.1	23.15	23.27	474341	23.27	down	down	correct
ANDE.US	The Andersons Inc	20250929	40.57	40.57	39.17	39.67	315177	39.3272	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20250929	2.4	2.42	2.34	2.42	11669	2.42	up	down	incorrect
ANGI.US	Angi Inc	20250929	16.97	16.97	16.43	16.52	584083	16.52	down	up	incorrect
ANGO.US	AngioDynamics Inc	20250929	10.77	11.107	10.65	10.74	403597	10.74	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20250929	9.05	9.23	8.78	9.14	88826	9.14	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20250929	93.19	93.4	90.73	91.93	372726	91.93	down	down	correct
ANIX.US	Anixa Biosciences Inc	20250929	3.4	3.43	3.33	3.41	70600	3.41	up	up	correct
ANNX.US	Annexon Inc	20250929	3.38	3.425	3.02	3.12	5535864	3.12	down	down	correct
ANY.US	Sphere 3D Corp	20250929	0.72	0.766	0.71	0.746	79580	7.46	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20250929	28.79	28.855	27.54	27.71	206824	27.71	down	down	correct
AOUT.US	American Outdoor Brands Inc	20250929	8.64	8.87	8.52	8.7	55206	8.7	up	up	correct
APA.US	APA Corporation	20250929	24.36	24.4	23.73	24.34	7640326	23.8438	down	down	correct
APDN.US	Applied DNA Sciences Inc	20250929	4.1	7.15	3.33	5.23	5091569	5.23	up	up	correct
APEI.US	American Public Education Inc	20250929	38.61	39.36	38.54	39.12	191003	39.12	up	up	correct
API.US	Agora Inc	20250929	3.84	3.93	3.78	3.8	297566	3.8	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20250929	22.32	23.05	22.165	22.65	2628236	22.65	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20250929	0.628	0.7382	0.563	0.6119	37962191	0.6119	down	up	incorrect
APM.US	Aptorum Group Limited	20250929	1.77	1.9	1.77	1.82	112432	1.82	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20250929	45.7	46.03	43.81	43.95	257028	43.3374	down	down	correct
APP.US	AppLovin Corporation	20250929	685.4	745.61	683.5	712.36	11947800	712.36	up	up	correct
APPF.US	AppFolio Inc	20250929	280.18	282.61	277.43	282.58	177839	282.58	up	up	correct
APPN.US	Appian Corporation	20250929	31.15	31.2477	30.48	30.53	438812	30.53	down	down	correct
APPS.US	Digital Turbine Inc	20250929	5.49	6.08	5.45	5.94	4037109	5.94	up	up	correct
APRE.US	Aprea Therapeutics Inc	20250929	1.5	1.57	1.5	1.51	61954	1.51	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20250929	1.485	1.51	1.42	1.44	94195	25.92	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20250929	2.06	2.09	2.01	2.0119	22725	2.0119	down	down	correct
APYX.US	Apyx Medical Corporation	20250929	2.01	2.2	2.01	2.18	120022	2.18	up	up	correct
AQB.US	AquaBounty Technologies Inc	20250929	1.86	1.97	1.79	1.93	299300	1.93	up	up	correct
AQMS.US	Aqua Metals Inc	20250929	7	8	6.31	7.06	868927	7.06	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20250929	6.03	6.14	5.64	5.65	3840638	5.65	down	down	correct
ARAY.US	Accuray Incorporated	20250929	1.67	1.68	1.625	1.63	301163	1.63	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20250929	1.74	1.77	1.68	1.68	2263871	1.68	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20250929	0.2863	0.2875	0.25	0.2875	30078	0.2875	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20250929	0.26	0.278	0.259	0.2739	7969	59.1624	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20250929	2.32	2.32	2.14	2.14	7200	1.6719	down	down	correct
ARCB.US	ArcBest Corporation	20250929	69.17	70.46	67.13	69.41	475368	69.2062	up	up	correct
ARCC.US	Ares Capital Corporation	20250929	20.5	20.55	20.25	20.44	5153570	19.9694	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20250929	22.13	22.13	18.74	18.78	1434654	18.78	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20250929	0.0002	0.0002	0.0002	0.0002	146614	0.0002
ARDX.US	Ardelyx Inc	20250929	5.57	5.6751	5.5	5.63	3692715	5.63	up	up	correct
AREC.US	American Resources Corporation	20250929	2.93	3.33	2.9201	3.01	6559300	3.01	up	up	correct
ARGX.US	argenx SE	20250929	716.01	721.62	713.45	719.04	284200	719.04	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20250929	10.69	10.69	10.32	10.58	1569513	10.58	down	down	correct
ARKO.US	Arko Corp	20250929	4.6	4.62	4.471	4.54	309800	4.5088	down	down	correct
ARKOW.US	Arko Corp	20250929	0.0081	0.0094	0.0081	0.0094	201	0.0094	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20250929	24.7	25.1832	24.5081	25.02	385702	23.8225	up	up	correct
AROW.US	Arrow Financial Corporation	20250929	28.95	28.95	28.1701	28.33	36089	27.8215	down	down	correct
ARQQ.US	Arqit Quantum Inc	20250929	37.55	38.892	34.9	35.3	495300	35.3	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20250929	0.9	1.22	0.85	0.9159	168514	0.9159	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20250929	17.73	19.21	17.67	18.62	4251600	18.62	up	up	correct
ARRY.US	Array Technologies Inc	20250929	8.39	8.6001	8.05	8.07	6946003	8.07	down	down	correct
ARTL.US	Artelo Biosciences Inc	20250929	5.7	5.99	5.5087	5.85	118776	5.85	up	up	correct
ARTNA.US	Artesian Resources Corporation	20250929	32.51	32.83	32.19	32.2	18400	31.5868	down	up	incorrect
ARTW.US	Art's	20250929	2.54	2.54	2.36	2.42	21089	2.42	down	up	incorrect
ARVN.US	Arvinas Inc	20250929	8.3	8.6	8.15	8.53	2389335	8.53	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20250929	33.39	34.16	33.02	33.78	1792059	33.78	up	down	incorrect
ASLE.US	AerSale Corporation	20250929	8.4	8.52	8.21	8.24	220797	8.24	down	down	correct
ASMB.US	Assembly Biosciences Inc	20250929	24.73	25.47	24.11	24.63	127200	24.63	down	down	correct
ASML.US	ASML Holding N.V	20250929	963.725	972.07	962.365	962.61	1213774	959.6394	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20250929	50.19	51.455	50.09	50.71	2694529	50.5882	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20250929	10.35	10.35	10.35	10.35	0	10.35
ASPCU.US	Alpha Capital Acquisition Company	20250929	10.46	10.46	10.46	10.46	0	10.46
ASPS.US	Altisource Portfolio Solutions S.A	20250929	11.076	12	10.995	11.23	9812	11.23	up	up	correct
ASPU.US	Aspen Group Inc	20250929	0.1	0.1	0.1	0.1	0	0.1
ASRT.US	Assertio Holdings Inc	20250929	0.89	0.9214	0.8802	0.8893	8253	13.3395	down	down	correct
ASRV.US	AmeriServ Financial Inc	20250929	2.93	3.006	2.88	2.98	26544	2.9239	up	up	correct
ASTC.US	Astrotech Corporation	20250929	4.82	5.215	4.82	5.215	75613	5.215	up	up	correct
ASTE.US	Astec Industries Inc	20250929	47.92	48.03	47.22	47.93	157618	47.7915	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20250929	4.19	4.55	4.07	4.09	2596977	4.09	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20250929	0.15	0.1871	0.1447	0.1825	114883	0.1825	up	up	correct
ASTS.US	AST SpaceMobile Inc	20250929	49.96	52.38	47.82	48.84	9966819	48.84	down	down	correct
ASUR.US	Asure Software Inc	20250929	8.19	8.28	8.065	8.24	92498	8.24	up	up	correct
ASYS.US	Amtech Systems Inc	20250929	9.55	9.61	9.2	9.24	188200	9.24	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20250929	5.37	5.478	5.28	5.45	3996532	5.45	up	up	correct
ATEC.US	Alphatec Holdings Inc	20250929	15.01	15.105	14.65	14.75	1241606	14.75	down	down	correct
ATER.US	Aterian Inc	20250929	1.02	1.06	1.014	1.02	99200	1.02
ATEX.US	Anterix Inc	20250929	21.8	22.2872	21.61	21.92	347736	21.92	up	down	incorrect
ATHA.US	Athira Pharma Inc	20250929	3.93	4.22	3.8501	4.22	44720	4.22	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20250929	4.06	4.06	3.8526	3.94	17578	3.94	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20250929	63.6	63.6	60.85	60.97	62124	60.97	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20250929	25.05	25.1	25.007	25.085	5500	24.3195	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20250929	24.308	24.42	24.23	24.23	3100	23.2933	down	down	correct
ATLO.US	Ames National Corporation	20250929	20.42	20.62	20.21	20.3	16054	19.94	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20250929	0.071	0.071	0.071	0.071	0	0.071
ATNF.US	180 Life Sciences Corp	20250929	2.53	2.64	2.43	2.48	7608520	2.48	down	up	incorrect
ATNI.US	ATN International Inc	20250929	15.71	15.8824	15.09	15.27	28264	14.8193	down	up	incorrect
ATOM.US	Atomera Incorporated	20250929	3.86	3.98	3.78	3.83	302787	3.83	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20250929	0.87	0.899	0.861	0.8727	61260	13.0905	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20250929	13.55	13.95	13.5	13.81	44900	13.81	up	up	correct
ATRC.US	AtriCure Inc	20250929	35.34	35.6872	34.53	34.87	252478	34.87	down	down	correct
ATRO.US	Astronics Corporation	20250929	45.26	45.69	44.01	44.04	516000	44.04	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20250929	0.78	0.85	0.78	0.788	8356	0.788	up	up	correct
ATXS.US	Astria Therapeutics Inc	20250929	7.34	7.48	7.193	7.36	376100	7.36	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20250929	36.46	36.46	35.36	35.6	1063366	34.8744	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20250929	27.5	28.44	27.5	28.44	835	28.1566	up	down	incorrect
AUDC.US	AudioCodes Ltd	20250929	9.71	9.76	9.63	9.67	78543	9.4047	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20250929	3.58	3.7385	3.2	3.37	339079	3.37	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20250929	13.16	13.54	10.34	11.06	7831300	11.06	down	down	correct
AUR.US	Aurora Innovation Inc	20250929	5.56	5.68	5.52	5.54	13994600	5.54	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20250929	6.17	6.2825	6.12	6.17	120884	6.17
AUROW.US	Aurora Innovation Inc	20250929	0.6	0.625	0.58	0.6	11728	0.6
AUTL.US	Autolus Therapeutics plc	20250929	1.59	1.63	1.57	1.59	3307846	1.59
AUUD.US	Auddia Inc	20250929	2.1	2.126	2.05	2.07	58900	2.07	down	down	correct
AUUDW.US	Auddia Inc	20250929	0.0148	0.0269	0.0148	0.0269	15991	0.0269	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20250929	8.8	8.93	8.63	8.87	1796056	8.87	up	up	correct
AVAV.US	AeroVironment Inc	20250929	310.42	317.11	305.31	308.69	1445361	308.69	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20250929	15.53	15.655	15.0118	15.31	1455106	15.31	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20250929	9.96	9.97	9.96	9.97	935359	9.97	up	up	correct
AVGO.US	Broadcom Inc	20250929	336	341.05	327.55	327.9	21336000	327.2738	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20250929	2.97	2.97	2.84	2.92	267335	2.92	down	down	correct
AVNW.US	Aviat Networks Inc	20250929	22.64	22.97	22.48	22.72	105534	22.72	up	up	correct
AVO.US	Mission Produce Inc	20250929	12.02	12.085	11.65	11.92	719987	11.92	down	down	correct
AVPT.US	Avepoint Inc	20250929	15.49	15.49	15.22	15.26	1055100	15.26	down	down	correct
AVT.US	Avnet Inc	20250929	52.08	52.31	51.43	51.73	429900	51.0725	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20250929	13.3	14.07	12.5	13.02	3057673	13.02	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20250929	8.68	8.825	8.57	8.65	752300	8.65	down	down	correct
AWRE.US	Aware Inc	20250929	2.44	2.51	2.37	2.38	10383	2.38	down	down	correct
AXGN.US	AxoGen Inc	20250929	17.24	17.3	16.81	17.26	744100	17.26	up	up	correct
AXON.US	Axon Enterprise Inc	20250929	716.34	722.84	703	716.02	719300	716.02	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20250929	117.56	119.68	116.176	117.62	358900	117.62	up	up	correct
AXTI.US	AXT Inc	20250929	4.88	5.38	4.86	4.89	2936708	4.89	up	up	correct
AYTU.US	Aytu Biopharma Inc	20250929	1.74	1.77	1.6501	1.71	234923	1.71	down	up	incorrect
AZN.US	AstraZeneca PLC	20250929	74.19	74.68	73.69	74.13	3059350	146.7165	down	up	incorrect
BAC.US	PQ	20250929	18.2	18.28	18.17	18.2	175627	17.6676
BAND.US	Bandwidth Inc	20250929	17.59	17.81	17.43	17.45	152133	17.45	down	down	correct
BANF.US	BancFirst Corporation	20250929	130.99	131.395	127.46	127.71	163261	126.6431	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20250929	26.4	26.5	26.4	26.5	709	25.6071	up	up	correct
BANR.US	Banner Corporation	20250929	65.12	65.92	64.53	65.82	255428	64.7623	up	up	correct
BANX.US	StoneCastle Financial Corp	20250929	22.24	22.34	21.75	22.01	31000	20.7853	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20250929	3.19	3.72	3.19	3.55	105985	3.55	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20250929	23.34	23.34	23.15	23.21	1204	23.21	down	down	correct
BATRA.US	The Liberty Braves Group	20250929	45.35	45.74	44.98	45.66	60700	45.66	up	up	correct
BATRK.US	The Liberty Braves Group	20250929	41.01	41.51	40.67	41.38	286100	41.38	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20250929	9.45	9.83	9.21	9.23	1520000	9.23	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20250929	7.19	7.26	6.945	6.97	77628	6.97	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20250929	5.68	5.685	5.339	5.36	16137	5.36	down	down	correct
BBIG.US	Vinco Ventures Inc	20250929	0.0003	0.0003	0.0003	0.0003	7937	0.0003
BBIO.US	BridgeBio Pharma Inc	20250929	50.68	52.45	50.5	51.96	1954700	51.96	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20250929	2.4	2.44	2.31	2.42	129000	2.42	up	up	correct
BBSI.US	Barrett Business Services Inc	20250929	44.73	45.01	44.245	44.36	106593	44.2563	down	up	incorrect
BCAB.US	BioAtla Inc	20250929	0.6786	0.75	0.67	0.6915	973430	0.6915	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20250929	8.88	8.88	8.56	8.57	64727	8.3134	down	up	incorrect
BCDA.US	BioCardia Inc	20250929	1.44	1.44	1.38	1.4	445862	1.4	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20250929	0.71	0.77	0.69	0.6985	12038	0.6985	down	down	correct
BCML.US	BayCom Corp	20250929	29.53	29.53	28.76	28.93	17977	28.6502	down	down	correct
BCOR.US	Blucora Inc	20250929	34.614	35.06	34.614	35.06	2200	34.0339	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20250929	11.01	11.1	11.01	11.1	8532	11.1	up	up	correct
BCPC.US	Balchem Corporation	20250929	150.35	150.35	147.77	149.04	140937	148.1287	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20250929	7.63	7.63	7.495	7.55	1929883	7.55	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20250929	11.18	11.18	10.61	10.83	84026	10.83	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20250929	0.0315	0.0344	0.0243	0.0339	70365	0.0339	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20250929	7.55	7.73	7.47	7.61	336285	7.61	up	down	incorrect
BDSX.US	Biodesix Inc	20250929	7.75	8.0668	7.6552	7.74	23449	7.74	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20250929	3.39	3.75	3.3803	3.73	1751525	3.73	up	up	correct
BEAM.US	Beam Therapeutics Inc	20250929	23.15	24.235	22.76	23.91	1976037	23.91	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20250929	1.71	1.74	1.63	1.66	46713	1.66	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20250929	0.29	0.3201	0.29	0.3072	39982	0.3072	up	up	correct
BEEM.US	Beam Global	20250929	2.59	2.655	2.465	2.56	349400	2.56	down	down	correct
BELFA.US	Bel Fuse Inc	20250929	119.04	119.04	116.08	116.08	2869	115.9805	down	down	correct
BELFB.US	Bel Fuse Inc	20250929	142.86	144.86	140.14	140.37	75932	140.2523	down	down	correct
BFC.US	Bank First Corporation	20250929	125	125.95	120.65	120.87	112395	120.4498	down	down	correct
BFIN.US	BankFinancial Corporation	20250929	12.27	12.27	12.045	12.11	67771	12.0041	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20250929	0.9627	1	0.94	0.9679	47249	0.9679	up	up	correct
BFST.US	Business First Bancshares Inc	20250929	24.27	24.27	23.67	23.7	88196	23.4374	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20250929	1.44	1.45	1.44	1.445	490327	1.445	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20250929	1.88	1.99	1.71	1.81	537774	1.81	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20250929	55.5	56	54.3	54.58	1145479	54.58	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20250929	18.19	18.628	18.11	18.46	20448	17.658	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20250929	12.3	12.53	12.2	12.42	24500	12.1035	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20250929	13.61	13.78	13.39	13.68	50700	13.3262	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20250929	16.7	17.06	16.6	16.97	33100	16.5224	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20250929	16.649	16.97	16.52	16.86	38100	16.4136	up	up	correct
BIDU.US	Baidu Inc	20250929	134.98	135.83	133.04	134.86	3899400	134.86	down	down	correct
BIIB.US	Biogen Inc	20250929	137.49	138.8	135.39	138.52	1285500	138.52	up	down	incorrect
BILI.US	Bilibili Inc	20250929	27.01	27.375	27	27.33	3308228	27.33	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20250929	0.0001	0.0001	0.0001	0.0001	3031	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20250929	1.52	1.54	1.445	1.49	698031	1.49	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20250929	5.77	5.9	5.65	5.8	38770	5.8	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20250929	2.61	2.83	2.59	2.82	57629500	2.82	up	up	correct
BIVI.US	BioVie Inc	20250929	1.88	1.93	1.8406	1.91	183659	1.91	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20250929	1.49	1.54	1.45	1.54	9550	6.16	up	up	correct
BJRI.US	BJ's Restaurants Inc	20250929	30.47	30.47	29.935	30.33	426795	30.33	down	down	correct
BKNG.US	Booking Holdings Inc	20250929	5571.6602	5586.0498	5448.0298	5454.8101	237300	5432.0019	down	down	correct
BKR.US	Baker Hughes Company	20250929	50.36	50.58	49.79	50.55	6319200	50.1219	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20250929	15.7	15.709	15.6	15.6	642	15.1528	down	down	correct
BKYI.US	BIO	20250929	0.774	0.774	0.7371	0.749	66022	0.749	down	down	correct
BL.US	BlackLine Inc	20250929	53.13	53.32	52.57	52.89	482546	52.89	down	down	correct
BLBD.US	Blue Bird Corporation	20250929	58.5	58.7775	57.26	57.51	278575	57.51	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20250929	6.22	6.25	6.07	6.12	20100	6.12	down	down	correct
BLDE.US	Blade Air Mobility Inc	20250929	5.24	5.31	5.02	5.1	1013733	5.1	down	down	correct
BLDP.US	Ballard Power Systems Inc	20250929	2.78	2.81	2.67	2.74	8858741	2.74	down	down	correct
BLFS.US	BioLife Solutions Inc	20250929	24.77	24.99	24.47	24.52	212786	24.52	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20250929	9.42	9.42	9.15	9.18	14378	9.18	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20250929	1.35	1.39	1.3107	1.345	53069	1.345	down	up	incorrect
BLKB.US	Blackbaud Inc	20250929	64.37	64.4384	62.37	63.19	368614	63.19	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20250929	7.33	7.38	7.04	7.38	2175518	7.38	up	down	incorrect
BLNK.US	Blink Charging Co	20250929	1.56	1.82	1.55	1.75	8477045	1.75	up	down	incorrect
BLRX.US	BioLineRx Ltd	20250929	4.01	4.02	3.75	3.76	481400	3.76	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20250929	9.73	9.84	9.54	9.65	495826	9.65	down	down	correct
BMBL.US	Bumble Inc	20250929	6.3	6.335	6.17	6.3	2984083	6.3
BMEA.US	Biomea Fusion Inc	20250929	2.1	2.1401	2.03	2.06	423362	2.06	down	down	correct
BMRA.US	Biomerica Inc	20250929	2.85	2.8825	2.8	2.85	24205	2.85
BMRC.US	Bank of Marin Bancorp	20250929	24.9	24.9	24.2401	24.3	55389	23.8511	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20250929	53.76	54.38	53.5	54.02	1593218	54.02	up	up	correct
BNGO.US	Bionano Genomics Inc	20250929	1.67	1.73	1.63	1.71	756100	1.71	up	up	correct
BNR.US	Burning Rock Biotech Limited	20250929	9.38	9.79	9.38	9.39	48615	9.39	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20250929	13.72	14.08	13.62	13.99	30881	13.99	up	up	correct
BNTX.US	BioNTech SE	20250929	98.35	99.08	97.53	98.1	620500	98.1	down	down	correct
BOKF.US	BOK Financial Corporation	20250929	113.19	113.24	110.96	111.46	152985	110.2895	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20250929	5.57	5.57	5.11	5.262	25415	5.262	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20250929	1.93	2.02	1.93	1.95	123810	1.95	up	up	correct
BOOM.US	DMC Global Inc	20250929	8.28	8.35	8.1	8.33	138967	8.33	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20250929	4.72	4.76	4.67	4.67	56100	4.67	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20250929	15.702	15.72	15.7	15.72	595	15.5553	up	up	correct
BOXL.US	Boxlight Corporation	20250929	2.62	2.68	2.42	2.45	74623	14.7	down	down	correct
BPOP.US	Popular Inc	20250929	128.32	128.32	126.39	127.33	307926	126.5145	down	down	correct
BPRN.US	The Bank of Princeton	20250929	32.38	32.38	31.42	31.42	7743	30.8022	down	down	correct
BPTH.US	Bio	20250929	0.07	0.07	0.06	0.07	13200	0.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20250929	16.4	16.64	16.18	16.22	16000	15.425	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20250929	13.635	13.88	13.6	13.621	11300	12.93	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20250929	15.08	15.19	14.92	15.11	7300	14.3242	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20250929	15.392	15.539	15.3	15.48	7300	14.703	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20250929	2.97	3.2	2.94	3.15	127364	3.15	up	up	correct
BRID.US	Bridgford Foods Corporation	20250929	8.1	8.1	7.76	7.95	4100	7.95	down	down	correct
BRKR.US	Bruker Corporation	20250929	31.18	31.3	30.09	30.88	3010163	30.8479	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20250929	2.14	2.18	2.04	2.07	78128	2.07	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20250929	1.45	1.48	1.39	1.45	42152	1.45
BRY.US	Berry Corporation	20250929	4	4	3.8	3.82	1665231	3.7863	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20250929	31.99	32.48	31.52	32.22	1603800	32.22	up	up	correct
BSBK.US	Bogota Financial Corp	20250929	8.9214	9.1149	8.9214	9.1149	1179	9.1149	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20250929	16.01	16.01	15.5104	15.77	42698	15.3637	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20250929	0.022	0.024	0.019	0.02	79900	0.02	down	up	incorrect
BSRR.US	Sierra Bancorp	20250929	29.67	29.67	28.78	28.91	20953	28.4622	down	down	correct
BSVN.US	Bank7 Corp	20250929	47.62	47.62	46.13	46.13	8920	45.8458	down	down	correct
BSY.US	Bentley Systems Incorporated	20250929	52.36	52.71	51.91	51.98	938600	51.8946	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20250929	2.77	2.855	2.52	2.62	1304546	2.62	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20250929	1.85	1.87	1.8	1.8	104325	1.8	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20250929	0.29	0.29	0.2899	0.2899	1005	0.2899	down	up	incorrect
BTBT.US	Bit Digital Inc	20250929	3.03	3.25	2.97	3.2	30322500	3.2	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20250929	4.6	4.8085	4.56	4.78	1815353	4.78	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20250929	0.55	0.56	0.53	0.54	45292	0.54	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20250929	6.68	6.78	6.675	6.69	1076600	6.4292	up	up	correct
BUSE.US	First Busey Corporation	20250929	23.92	23.93	23.44	23.5	615555	23.0115	down	down	correct
BVS.US	Bioventus Inc	20250929	6.72	6.74	6.57	6.62	260078	6.62	down	down	correct
BWAY.US	BrainsWay Ltd	20250929	14.85	15.37	14.835	15.29	127400	7.645	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20250929	17.18	17.35	16.77	16.93	75013	16.93	down	down	correct
BWEN.US	Broadwind Inc	20250929	2.05	2.1556	2.05	2.13	113901	2.13	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20250929	46.33	46.33	45.1	45.22	27774	44.8329	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20250929	42.28	42.49	41.46	41.72	99059	41.72	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20250929	12.92	13.1	12.8	13.05	54700	12.8157	up	up	correct
BYFC.US	Broadway Financial Corporation	20250929	7.36	7.4	7.2601	7.2601	779	7.2601	down	down	correct
BYND.US	Beyond Meat Inc	20250929	1.27	2.22	1.23	1.82	65310359	1.82	up	up	correct
BYRN.US	Byrna Technologies Inc	20250929	21.19	22.43	20.87	21.69	416100	21.69	up	up	correct
BYSI.US	BeyondSpring Inc	20250929	1.78	1.78	1.684	1.74	7940	1.74	down	down	correct
BZ.US	Kanzhun Ltd ADR	20250929	23.65	23.79	23.23	23.44	7997267	23.2763	down	down	correct
BZUN.US	Baozun Inc	20250929	4.11	4.27	4.02	4.04	229561	4.04	down	down	correct
CAAS.US	China Automotive Systems Inc	20250929	4.9	4.91	4.73	4.74	55319	4.74	down	down	correct
CABA.US	Cabaletta Bio Inc	20250929	2.36	2.4391	2.3	2.38	1727149	2.38	up	up	correct
CAC.US	Camden National Corporation	20250929	39.84	39.84	38.64	38.72	60741	37.9383	down	down	correct
CACC.US	Credit Acceptance Corporation	20250929	461.02	461.02	444.27	449.7	175129	449.7	down	down	correct
CADCX.US	CADCX	20250929	24.95	24.95	24.95	24.95	0	24.194
CADE.US	PA	20250929	22.12	22.12	22.01	22.0235	3546	21.3279	down	down	correct
CADEX.US	CADEX	20250929	25.08	25.08	25.08	25.08	0	24.0793
CADFX.US	CION Ares Diversified Credit Fund W	20250929	25.36	25.36	25.36	25.36	0	24.522
CADL.US	Candel Therapeutics Inc. Common Stock	20250929	5.59	5.64	5.3289	5.4	980526	5.4	down	down	correct
CADSX.US	CADSX	20250929	25.2	25.2	25.2	25.2	0	24.3995
CADUX.US	CADUX	20250929	25.33	25.33	25.33	25.33	0	24.443
CADWX.US	CADWX	20250929	25.16	25.16	25.16	25.16	0	24.3271
CAKE.US	The Cheesecake Factory Incorporated	20250929	55.45	55.79	54.8	55.5	1173300	54.9236	up	up	correct
CALA.US	Calithera Biosciences Inc	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20250929	98.44	98.44	95.13	96.12	1384634	93.811	down	down	correct
CAMP.US	CalAmp Corp	20250929	2.97	3.1	2.9	3.07	171400	3.07	up	up	correct
CAMT.US	Camtek Ltd	20250929	105.59	106.99	102.335	103.88	400516	103.88	down	down	correct
CAN.US	Canaan Inc	20250929	0.84	0.94	0.835	0.885	58746800	0.885	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20250929	7.21	7.64	7.16	7.41	1747151	7.41	up	up	correct
CAR.US	Avis Budget Group Inc	20250929	161.44	162.25	158.21	161.53	878800	161.53	up	up	correct
CARE.US	Carter Bankshares Inc	20250929	19.78	19.78	19.36	19.46	60510	19.46	down	down	correct
CARG.US	CarGurus Inc	20250929	37.62	37.845	37.31	37.45	1103372	37.45	down	down	correct
CARV.US	Carver Bancorp Inc	20250929	2.38	2.4199	2.33	2.33	12194	2.33	down	down	correct
CASH.US	Meta Financial Group Inc	20250929	76.18	76.18	74.6933	74.89	163996	74.8388	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20250929	1.35	1.38	1.31	1.31	56318	1.31	down	down	correct
CASS.US	Cass Information Systems Inc	20250929	40.42	40.42	39.575	39.69	42200	39.1155	down	down	correct
CASY.US	Casey's General Stores Inc	20250929	548.84	560.95	545.025	560.94	273222	559.8009	up	up	correct
CATY.US	Cathay General Bancorp	20250929	48.64	48.64	47.63	47.94	250700	47.2595	down	down	correct
CBAN.US	Colony Bankcorp Inc	20250929	17.69	17.775	17.24	17.33	59329	17.1071	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20250929	0.9	0.9097	0.88	0.9	76247	0.9
CBFV.US	CB Financial Services Inc	20250929	32.82	33.99	32.76	33.56	4546	33.0544	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20250929	12.54	12.8	12.02	12.29	74300	12.29	down	down	correct
CBNK.US	Capital Bancorp Inc	20250929	32.11	32.125	31.25	31.74	48009	31.4882	down	down	correct
CBOE.US	Cboe Global Markets Inc	20250929	244.07	247.57	242.2	246.24	834500	244.9483	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20250929	46.25	46.25	44.36	44.95	1059984	44.3668	down	down	correct
CBSH.US	Commerce Bancshares Inc	20250929	59.85	59.88	58.98	59.48	713475	56.0609	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20250929	15.2	15.205	14.87	14.88	465500	14.0429	down	down	correct
CCB.US	Coastal Financial Corporation	20250929	117.87	118.5	115.855	116.795	95296	116.795	down	down	correct
CCBG.US	Capital City Bank Group Inc	20250929	42.75	42.75	41.455	41.74	53294	41.4811	down	down	correct
CCCC.US	C4 Therapeutics Inc	20250929	2.25	2.305	2.175	2.23	1168700	2.23	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20250929	20.77	20.94	20.7	20.93	93100	20.0125	up	up	correct
CCEL.US	Cryo	20250929	4.83	4.83	4.64	4.64	11400	4.64	down	down	correct
CCEP.US	Coca	20250929	88.95	89.75	88.515	89.59	2129027	88.1874	up	up	correct
CCLFX.US	CCLFX	20250929	10.77	10.77	10.77	10.77	0	10.2242
CCNE.US	CNB Financial Corporation	20250929	24.93	24.93	24.23	24.43	114445	24.106	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20250929	25.12	25.12	25.101	25.102	700	24.2271	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20250929	39.81	39.81	38.09	38.2	1146300	38.1207	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20250929	14.3	14.33	13.55	13.76	294312	13.76	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20250929	29.6	29.8075	29.2942	29.46	79806	29.46	down	down	correct
CD.US	Chindata Group Holdings Limited	20250929	18.07	20.53	15.021	19.53	613100	19.53	up	up	correct
CDLX.US	Cardlytics Inc	20250929	2.69	2.71	2.43	2.64	4975534	2.64	down	up	incorrect
CDNA.US	CareDx Inc	20250929	14.98	15.205	14.66	14.86	1404287	14.86	down	down	correct
CDNS.US	Cadence Design Systems Inc	20250929	352.88	352.88	347.81	348.52	1207820	348.52	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20250929	91.27	97.75	89.455	95.26	2047500	95.26	up	up	correct
CDW.US	CDW Corporation	20250929	166.06	167	162.05	162.25	1005300	160.7191	down	down	correct
CDXS.US	Codexis Inc	20250929	2.49	2.49	2.42	2.465	232905	2.465	down	down	correct
CDZI.US	Cadiz Inc	20250929	4.55	4.86	4.42	4.75	823444	4.75	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20250929	19.4	19.4	19.32	19.391	9300	18.3106	down	down	correct
CEDAX.US	CEDAX	20250929	22.12	22.12	22.12	22.12	0	21.3119
CEDTX.US	CEDTX	20250929	21.98	21.98	21.98	21.98	0	21.2008
CELC.US	Celcuity Inc	20250929	51.07	52.76	50.6	52.07	790736	52.07	up	up	correct
CELH.US	Celsius Holdings Inc	20250929	55.53	57.01	54.81	56.9	6533600	56.9	up	up	correct
CELU.US	Celularity Inc	20250929	2.25	2.27	2.09	2.15	110075	2.15	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20250929	0.095	0.102	0.092	0.102	1883	0.102	up	up	correct
CENT.US	Central Garden & Pet Company	20250929	33.37	33.37	32.47	32.78	68706	32.78	down	down	correct
CENTA.US	Central Garden & Pet Company	20250929	30.05	30.05	29.44	29.58	331025	29.58	down	up	incorrect
CENX.US	Century Aluminum Company	20250929	28.65	30.08	28.6	29.395	4086580	29.395	up	down	incorrect
CERS.US	Cerus Corporation	20250929	1.45	1.53	1.45	1.52	1087070	1.52	up	up	correct
CERT.US	Certara Inc	20250929	12.02	12.38	11.97	12.18	2131188	12.18	up	up	correct
CETX.US	Cemtrex Inc	20250929	5.85	6.187	4.81	5.52	359000	5.52	down	down	correct
CETXP.US	Cemtrex Inc	20250929	0.25	0.25	0.218	0.218	4002	0.2076	down	down	correct
CEVA.US	CEVA Inc	20250929	26.54	26.72	25.62	26.03	285330	26.03	down	up	incorrect
CFBK.US	CF Bankshares Inc	20250929	24.44	24.44	24.03	24.1	26600	23.9394	down	down	correct
CFFI.US	C&F Financial Corporation	20250929	66.2	68.43	66.2	66.96	3988	66.5406	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20250929	6.4	6.4	6.295	6.34	695083	6.1472	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20250929	19.93	20.365	19.71	20.11	4446500	20.11	up	up	correct
CG.US	The Carlyle Group Inc	20250929	64.57	65.07	63.565	64.89	2909228	64.0425	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20250929	18.12	18.17	18.07	18.08	10900	17.5009	down	down	correct
CGBD.US	TCG BDC Inc	20250929	13.05	13.1	12.82	12.96	685213	12.1647	down	down	correct
CGC.US	Canopy Growth Corporation	20250929	1.5	1.63	1.47	1.57	124824400	1.57	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20250929	22.57	22.57	22.57	22.57	0	21.7976
CGEM.US	Cullinan Oncology Inc	20250929	6.08	6.1715	5.86	5.97	904647	5.97	down	down	correct
CGEN.US	Compugen Ltd	20250929	1.41	1.45	1.38	1.44	235050	1.44	up	up	correct
CGNT.US	Cognyte Software Ltd	20250929	8.38	8.39	8.2	8.21	238485	8.21	down	down	correct
CGNX.US	Cognex Corporation	20250929	46.16	46.32	45.25	45.55	1804300	45.3813	down	down	correct
CGO.US	Calamos Global Total Return Fund	20250929	12.07	12.11	12	12.02	15900	11.6199	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20250929	1.36	1.44	1.34	1.43	1775977	1.43	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20250929	15.7006	16.4499	15.376	15.55	17224	15.55	down	up	incorrect
CHCO.US	City Holding Company	20250929	126.25	126.8	123.575	124.15	105830	122.4014	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20250929	97.25	98.41	96.4895	98.28	476122	97.9	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20250929	58.73	58.73	57.55	58.48	537493	58.48	down	down	correct
CHEK.US	Check	20250929	2.235	2.355	2.181	2.34	175600	2.34	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20250929	10.65	10.75	10.62	10.7	180600	10.2468	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20250929	205.3	207.715	204.85	205.8	734968	205.8	up	up	correct
CHMG.US	Chemung Financial Corporation	20250929	52.71	52.93	52.5	52.69	4594	52.3943	down	down	correct
CHNR.US	China Natural Resources Inc	20250929	4.848	5.15	4.8	4.84	40918	4.84	down	down	correct
CHRS.US	Coherus BioSciences Inc	20250929	1.55	1.71	1.48	1.7	2245629	1.7	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20250929	133.35	133.35	130.52	131.87	1408000	130.8966	down	down	correct
CHSCL.US	CHS Inc	20250929	25.75	25.75	25.58	25.58	21503	25.1148	down	down	correct
CHSCM.US	CHS Inc	20250929	25.1	25.1	24.95	25.04	24843	24.6178	down	down	correct
CHSCN.US	CHS Inc	20250929	25.19	25.27	25.07	25.1	23652	24.6595	down	down	correct
CHSCO.US	CHS Inc	20250929	26.64	26.84	26.6	26.62	12042	26.1256	down	down	correct
CHSCP.US	CHS Inc	20250929	29.9	29.9	29.335	29.66	11102	29.1363	down	down	correct
CHTR.US	Charter Communications Inc	20250929	274.75	279.11	272.06	276.12	2151400	276.12	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20250929	7.52	7.54	7.46	7.49	222000	7.2477	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20250929	11.15	11.25	11.11	11.17	157100	10.6979	up	up	correct
CIFR.US	Cipher Mining Inc	20250929	11.865	12.67	11.405	12.65	61311220	12.65	up	up	correct
CIFRW.US	Cipher Mining Inc	20250929	4.66	5	4.3	4.94	193560	4.9279	up	up	correct
CIGI.US	Colliers International Group Inc	20250929	157.87	158.79	156.22	157.17	157299	157.0126	down	down	correct
CINF.US	Cincinnati Financial Corporation	20250929	157.04	157.32	155.87	156.37	396900	155.5568	down	down	correct
CIVB.US	Civista Bancshares Inc	20250929	20.73	20.73	20.31	20.33	93106	20.0239	down	down	correct
CIZN.US	Citizens Holding Company	20250929	6.68	6.68	6.65	6.65	9500	6.65	down	down	correct
CLAR.US	Clarus Corporation	20250929	3.66	3.66	3.53	3.55	81542	3.5238	down	down	correct
CLBK.US	Columbia Financial Inc	20250929	15.38	15.38	14.82	15.07	100475	15.07	down	down	correct
CLBT.US	Cellebrite DI	20250929	18.69	19.06	18.61	18.97	1350900	18.97	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20250929	26.14	26.46	25.76	26.19	739800	26.19	up	up	correct
CLFD.US	Clearfield Inc	20250929	34.07	34.25	33.545	33.73	63695	33.73	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20250929	3.17	3.17	2.88	3.0899	9481	3.0899	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20250929	0.859	0.87	0.7811	0.8011	297659	0.8011	down	up	incorrect
CLLS.US	Cellectis S.A	20250929	2.58	2.94	2.481	2.84	410958	2.84	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20250929	18.66	18.66	18.062	18.48	621110	18.48	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20250929	2.85	2.88	2.67	2.7	1194821	2.7	down	up	incorrect
CLNN.US	Clene Inc	20250929	5.97	6.1999	5.62	5.99	78956	5.99	up	up	correct
CLNNW.US	Clene Inc	20250929	0.022	0.027	0.022	0.027	3100	0.027	up	up	correct
CLOV.US	Clover Health Investments Corp	20250929	3.2	3.23	3.1	3.12	3164874	3.12	down	down	correct
CLPS.US	CLPS Incorporation	20250929	0.97	1.02	0.955	1.01	6184	1.01	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20250929	22	22.07	20.51	21.57	1276638	21.57	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20250929	5.5	5.525	5.38	5.41	38416	5.41	down	down	correct
CLRO.US	ClearOne Inc	20250929	5.13	5.465	5.05	5.25	30885	5.25	up	up	correct
CLSD.US	Clearside Biomedical Inc	20250929	4.05	4.28	3.935	4.2	83611	4.2	up	up	correct
CLSK.US	CleanSpark Inc	20250929	13.31	15.125	13.3029	14.87	40808352	14.87	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20250929	13.15	13.215	13.15	13.2	1971	13.2	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20250929	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20250929	1.35	1.47	1.35	1.4025	19425	1.4025	up	up	correct
CMBM.US	Cambium Networks Corporation	20250929	0.9157	0.9494	0.883	0.9143	163348	0.9143	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20250929	14.74	14.74	14.285	14.42	346307	14.3081	down	down	correct
CMCSA.US	Comcast Corporation	20250929	31.8172	31.8572	31.3974	31.4774	22268020	28.8526	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20250929	6.21	6.46	6.18	6.32	11600	6.32	up	up	correct
CME.US	CME Group Inc	20250929	271.27	272.4	269.63	272.24	1397539	270.9908	up	up	correct
CMLS.US	Cumulus Media Inc	20250929	0.138	0.138	0.1303	0.138	18323	0.138
CMMB.US	Chemomab Therapeutics Ltd	20250929	2.7	2.79	2.6	2.65	345000	2.65	down	down	correct
CMPR.US	Cimpress plc	20250929	62.85	63.37	61.65	61.99	138146	61.99	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20250929	5.83	5.905	5.6	5.87	1128164	5.87	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20250929	3.75	3.82	3.665	3.82	1076199	3.82	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20250929	2.57	2.65	2.5103	2.62	180851	2.62	up	up	correct
CNDT.US	Conduent Incorporated	20250929	2.85	2.85	2.8	2.82	576678	2.82	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20250929	2.12	2.35	2.12	2.31	20900	2.31	up	up	correct
CNEY.US	CN Energy Group. Inc	20250929	2.53	2.95	2.48	2.5001	200378	2.5001	down	down	correct
CNFR.US	Conifer Holdings Inc	20250929	1.16	1.515	1.03	1.48	602590	1.48	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20250929	25.26	25.42	24.93	25.08	345300	24.731	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20250929	23.85	23.9	23.824	23.824	5000	22.8724	down	down	correct
CNRLX.US	CNRLX	20250929	16.58	16.58	16.58	16.58	0	15.9197
CNROX.US	CNROX	20250929	6.28	6.28	6.28	6.28	0	5.6088
CNSP.US	CNS Pharmaceuticals Inc	20250929	9	9	8.767	8.89	12600	8.89	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20250929	23.47	24.57	23.14	24.4	1128500	24.4	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20250929	1.57	1.59	1.265	1.3171	153258	1.3171	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20250929	0.95	0.97	0.929	0.9688	199825	0.9688	up	up	correct
CNTY.US	Century Casinos Inc	20250929	2.61	2.61	2.57	2.57	23999	2.57	down	down	correct
CNXC.US	Concentrix Corporation	20250929	47.84	48.75	46.57	47.83	1459600	47.0257	down	down	correct
CNXN.US	PC Connection Inc	20250929	62.15	62.84	61.04	61.61	84382	61.2583	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20250929	39.95	42.88	39.95	42.82	1509900	42.82	up	up	correct
COCP.US	Cocrystal Pharma Inc	20250929	1.23	1.24	1.19	1.2	167031	1.2	down	down	correct
CODA.US	Coda Octopus Group Inc	20250929	8.15	8.18	7.93	8.15	26842	8.15
CODX.US	Co	20250929	0.3687	0.3863	0.3666	0.3701	19558	11.103	up	up	correct
COF.US	PN	20250929	18.02	18.02	17.85	17.85	27939	17.2953	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20250929	29.42	30.51	29.04	29.16	67800	28.8949	down	down	correct
COGT.US	Cogent Biosciences Inc	20250929	14.31	14.5402	13.98	14.13	1460632	14.13	down	down	correct
COHR.US	Coherent Inc	20250929	108.54	109.7	107.14	107.97	2411700	107.97	down	down	correct
COHU.US	Cohu Inc	20250929	20.97	20.97	19.87	20.07	1295600	20.07	down	down	correct
COIN.US	Coinbase Global Inc	20250929	318.01	334.3799	316.3498	333.99	12066050	333.99	up	up	correct
COKE.US	Coca	20250929	115.29	116.63	114.15	116.34	427742	115.9186	up	up	correct
COLB.US	Columbia Banking System Inc	20250929	26.19	26.2	25.39	25.66	5370300	25.0188	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20250929	34.4	34.57	33.78	34.57	309774	34.57	up	down	incorrect
COLM.US	Columbia Sportswear Company	20250929	53.08	53.095	51.29	51.65	555884	51.3411	down	up	incorrect
COMM.US	CommScope Holding Company Inc	20250929	15.68	15.805	15.081	15.4	4945234	15.4	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20250929	0.0006	0.0006	0.0006	0.0006	1	0.0006
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20250929	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20250929	209.57	217.33	207.6	216.79	1111396	216.79	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20250929	84.13	84.7186	83.44	83.9	595444	83.9	down	down	correct
COST.US	Costco Wholesale Corporation	20250929	916.34	917.22	903.29	916.87	4107000	914.3256	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20250929	16.525	17.2295	16.4736	16.4736	1822	16.3277	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20250929	3.0992	3.2248	3.055	3.16	54146	3.16	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20250929	0.889	0.942	0.86	0.889	840000	0.889
CPRDX.US	CPRDX	20250929	11.5	11.5	11.5	11.5	0	11.1126
CPREX.US	CPREX	20250929	11.51	11.51	11.51	11.51	0	11.1116
CPRSX.US	CPRSX	20250929	11.5	11.5	11.5	11.5	0	11.1446
CPRT.US	Copart Inc	20250929	45.16	45.35	44.48	44.6	6342300	44.6	down	down	correct
CPRTX.US	CPRTX	20250929	11.49	11.49	11.49	11.49	0	11.1338
CPRX.US	Catalyst Pharmaceuticals Inc	20250929	19.59	19.67	19.325	19.55	1110999	19.55	down	down	correct
CPSH.US	CPS Technologies Corporation	20250929	3.68	3.879	3.52	3.62	254785	3.62	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20250929	7.95	7.97	7.57	7.62	4661	7.62	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20250929	16.27	16.37	16.08	16.25	65500	15.5101	down	down	correct
CRAI.US	CRA International Inc	20250929	206.56	207.9	203.37	205.22	70069	204.5509	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20250929	12.17	12.7	12	12.26	142356	12.26	up	up	correct
CRBU.US	Caribou Biosciences Inc	20250929	2.18	2.31	2.1008	2.3	1582270	2.3	up	up	correct
CRCT.US	Cricut Inc	20250929	6.3	6.55	6.225	6.32	1157705	6.1926	up	up	correct
CRDF.US	Cardiff Oncology Inc	20250929	2.06	2.1	2.04	2.08	357300	2.08	up	up	correct
CRDFX.US	CRDFX	20250929	22.57	22.57	22.57	22.57	0	21.4103
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20250929	22.57	22.57	22.57	22.57	0	21.687
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20250929	1.09	1.16	1.08	1.14	2215380	1.14	up	up	correct
CRDLX.US	CRDLX	20250929	22.56	22.56	22.56	22.56	0	21.7338
CRDTX.US	Griffin Inst Access Credit Fund CL A	20250929	22.57	22.57	22.57	22.57	0	21.7144
CREDX.US	CREDX	20250929	8.4	8.4	8.4	8.4	0	8.0307
CREG.US	China Recycling Energy Corporation	20250929	2	2.08	1.595	1.62	309632	1.62	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20250929	0.7041	0.7041	0.68	0.68	959	0.68	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20250929	9.24	9.45	9.1	9.25	288743	8.5547	up	up	correct
CREX.US	Creative Realities Inc	20250929	2.27	2.33	2.23	2.28	29665	2.28	up	up	correct
CRIS.US	Curis Inc	20250929	1.71	1.74	1.58	1.66	131110	1.66	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20250929	0.66	0.882	0.66	0.759	2500	0.759	up	up	correct
CRMD.US	CorMedix Inc	20250929	11.64	12	11.41	11.85	2574535	11.85	up	up	correct
CRMT.US	America's Car	20250929	30.28	30.28	28.815	29.39	365730	29.39	down	down	correct
CRNC.US	Cerence Inc	20250929	12.175	12.424	11.799	12.04	1724300	12.04	down	down	correct
CRNT.US	Ceragon Networks Ltd	20250929	2.37	2.3794	2.3014	2.34	480318	2.34	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20250929	45.91	47.41	43.15	43.51	2710646	43.51	down	down	correct
CRON.US	Cronos Group Inc	20250929	2.96	3.16	2.89	2.97	18358189	2.97	up	up	correct
CROX.US	Crocs Inc	20250929	82.5	84.03	79.63	83.76	2854785	83.76	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20250929	62.15	64.2	61.56	63.77	2116938	63.77	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20250929	8.54	8.66	8.42	8.6	439836	8.6	up	down	incorrect
CRTD.US	Creatd Inc	20250929	0.25	0.25	0.2285	0.2285	735	4.57	down	up	incorrect
CRTO.US	Criteo S.A	20250929	22.27	22.6325	22.27	22.4	328575	22.4	up	up	correct
CRUS.US	Cirrus Logic Inc	20250929	127.54	127.54	122.68	124.04	579680	124.04	down	down	correct
CRVL.US	CorVel Corporation	20250929	78.74	79.255	77.1	77.22	132520	77.22	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20250929	7.38	7.45	7.145	7.28	604926	7.28	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20250929	486.42	490.5	482.65	488.45	2197900	488.45	up	up	correct
CRWS.US	Crown Crafts Inc	20250929	2.89	2.92	2.86	2.86	20369	2.7792	down	down	correct
CSBR.US	Champions Oncology Inc	20250929	6.26	6.38	6.2002	6.38	8586	6.38	up	up	correct
CSCO.US	Cisco Systems Inc	20250929	67.72	67.95	67.44	67.72	14358300	66.9553
CSGP.US	CoStar Group Inc	20250929	84.73	84.73	83.66	84.23	2394433	84.23	down	down	correct
CSGS.US	CSG Systems International Inc	20250929	65.34	65.6629	64.58	64.78	169370	64.5108	down	down	correct
CSIQ.US	Canadian Solar Inc	20250929	13.3	13.3899	12.78	12.91	1283124	12.91	down	up	incorrect
CSPI.US	CSP Inc	20250929	12.31	12.39	12.01	12.01	7300	11.9418	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20250929	19.21	19.5	19.165	19.21	193645	18.659
CSTE.US	Caesarstone Ltd	20250929	1.49	1.55	1.47	1.5	36964	1.5	up	up	correct
CSTL.US	Castle Biosciences Inc	20250929	22.84	22.84	22.12	22.36	227100	22.36	down	down	correct
CSWC.US	Capital Southwest Corporation	20250929	22.52	22.595	21.8488	21.93	664772	20.9214	down	up	incorrect
CSX.US	CSX Corporation	20250929	34.93	35.92	34.85	35.83	34268100	35.5809	up	up	correct
CTAS.US	Cintas Corporation	20250929	205.7	205.7	203.04	203.91	1809300	202.9549	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20250929	56.58	56.58	55.54	55.59	43403	55.0999	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20250929	3.41	3.47	3.2808	3.38	824334	3.38	down	down	correct
CTLP.US	Cantaloupe Inc	20250929	10.55	10.6	10.53	10.6	973489	10.6	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20250929	2.98	3.275	2.93	3.23	6740473	3.23	up	up	correct
CTRE.US	CareTrust REIT Inc	20250929	34.69	34.91	34.235	34.32	2251338	33.6767	down	down	correct
CTRM.US	Castor Maritime Inc	20250929	2.1	2.1	2.06	2.06	24275	2.06	down	up	incorrect
CTRN.US	Citi Trends Inc	20250929	30.93	31.44	30.39	31.09	69195	31.09	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20250929	67.25	67.385	66.56	67.08	3914004	66.4497	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20250929	0.9056	0.9496	0.9056	0.9254	56798	0.9254	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20250929	1.14	1.2	1.11	1.18	572071	1.18	up	down	incorrect
CUE.US	Cue Biopharma Inc	20250929	0.7459	0.7459	0.6902	0.7192	447908	0.7192	down	up	incorrect
CUEN.US	Cuentas Inc	20250929	0.0002	0.0002	0.0002	0.0002	200	0.0002
CURI.US	CuriosityStream Inc	20250929	5.4	5.51	5.23	5.41	482700	5.1924	up	down	incorrect
CURIW.US	CuriosityStream Inc	20250929	0.0251	0.0251	0.0206	0.023	2983	0.023	down	up	incorrect
CVAC.US	CureVac N.V	20250929	5.39	5.39	5.345	5.35	344761	5.35	down	down	correct
CVBF.US	CVB Financial Corp	20250929	19.4	19.405	18.97	19.07	804259	18.6756	down	down	correct
CVCO.US	Cavco Industries Inc	20250929	575.78	586.55	573.18	585.63	224566	585.63	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20250929	1.73	1.81	1.65	1.7	156344	1.7	down	down	correct
CVGW.US	Calavo Growers Inc	20250929	26.21	26.36	25.72	25.92	143506	25.4881	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20250929	21.6	21.735	21.24	21.54	91886	21.4182	down	down	correct
CVLT.US	Commvault Systems Inc	20250929	191.65	193.06	190.605	193.03	603726	193.03	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20250929	7.55	7.85	7.4058	7.78	138400	7.78	up	up	correct
CVV.US	CVD Equipment Corporation	20250929	3.32	3.37	3.26	3.33	23842	3.33	up	up	correct
CWBC.US	Community West Bancshares	20250929	21.13	21.13	20.65	20.72	64700	20.5054	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20250929	35.15	35.26	34.775	34.98	84988	34.703	down	down	correct
CWST.US	Casella Waste Systems Inc	20250929	89.85	91	89.15	90.97	592804	90.97	up	up	correct
CXDO.US	Crexendo Inc	20250929	6.75	6.9	6.66	6.74	241048	6.74	down	down	correct
CYBR.US	CyberArk Software Ltd	20250929	482	486.21	481.53	483.82	531944	483.82	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20250929	5.9	5.9	5.9	5.9	808	5.9
CYCN.US	Cyclerion Therapeutics Inc	20250929	2.26	2.499	2.16	2.34	152000	2.34	up	up	correct
CYPS.US	Cyclo3pss Corporation	20250929	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20250929	9.24	9.5	9.07	9.41	558700	9.41	up	up	correct
CYTK.US	Cytokinetics Incorporated	20250929	50.19	54.15	50.15	53.89	2944700	53.89	up	up	correct
CZNC.US	Citizens & Northern Corporation	20250929	19.97	19.97	19.64	19.72	30066	19.1957	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20250929	27.44	28.26	27.188	27.87	7369800	27.87	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20250929	16.37	16.37	16.08	16.08	11681	15.9916	down	up	incorrect
DAKT.US	Daktronics Inc	20250929	21.13	21.2237	20.645	20.74	751367	20.74	down	up	incorrect
DARE.US	Daré Bioscience Inc	20250929	2.09	2.14	2.07	2.09	77480	2.09
DATS.US	DatChat Inc. Common Stock	20250929	2.15	2.3	2.1	2.23	150529	2.23	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20250929	6.8	7.005	6.76	6.99	1225905	6.99	up	up	correct
DBGI.US	Digital Brands Group Inc	20250929	8.53	8.53	7.53	8.05	235600	8.05	down	down	correct
DBVT.US	DBV Technologies S.A	20250929	9.2	9.39	9.13	9.1433	71493	9.1433	down	down	correct
DBX.US	Dropbox Inc	20250929	31.5	31.66	30.635	30.65	3696374	30.65	down	down	correct
DCBO.US	Docebo Inc	20250929	28.05	28.05	27.57	27.81	66361	27.81	down	down	correct
DCGO.US	DocGo Inc	20250929	1.37	1.395	1.34	1.38	238276	1.38	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20250929	30.51	30.6	29.74	29.86	173800	29.3546	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20250929	19.85	20.15	19.64	19.65	5800	18.9581	down	down	correct
DCTH.US	Delcath Systems Inc	20250929	10.87	11.09	10.75	10.9	914000	10.9	up	up	correct
DDOG.US	Datadog Inc	20250929	140.17	145.87	139.1	145.26	4559416	145.26	up	up	correct
DENN.US	Denny's Corporation	20250929	5.38	5.55	5.24	5.52	741096	5.52	up	up	correct
DFH.US	Dream Finders Homes Inc	20250929	26.21	26.59	25.87	26.25	236192	26.25	up	down	incorrect
DGICA.US	Donegal Group Inc	20250929	19.43	19.435	19.15	19.22	128698	18.8495	down	up	incorrect
DGICB.US	Donegal Group Inc	20250929	16.01	16.01	16.01	16.01	152	15.6821
DGII.US	Digi International Inc	20250929	37.43	37.495	36.9	37.08	172111	37.08	down	down	correct
DGLY.US	Digital Ally Inc	20250929	2	2	1.85	1.93	32062	5.79	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20250929	4	4.04	3.919	4.04	254644	4.04	up	up	correct
DHC.US	Diversified Healthcare Trust	20250929	4.44	4.44	4.23	4.24	541740	4.2227	down	up	incorrect
DHCNI.US	DHCNI	20250929	17.07	17.11	15.9	16.36	24400	15.6989	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20250929	18.235	18.235	17.06	17.145	15723	16.4149	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20250929	140.093	141.54	139.66	140.5	67947	136.0762	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20250929	2.64	2.68	2.57	2.63	66066	2.63	down	down	correct
DIOD.US	Diodes Incorporated	20250929	53.87	53.87	52.49	52.76	586400	52.76	down	down	correct
DJCO.US	Daily Journal Corporation	20250929	464.56	474.5	462.01	471.02	100035	471.02	up	up	correct
DKNG.US	DraftKings Inc	20250929	42.575	42.8	41.44	42.305	10037800	42.305	down	down	correct
DLHC.US	DLH Holdings Corp	20250929	5.61	5.61	5.51	5.54	18860	5.54	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20250929	14.75	14.98	14.575	14.6	1094810	14.6	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20250929	1.3	1.33	1.275	1.28	27295	1.28	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20250929	3.51	3.6683	3.46	3.62	61169	3.62	up	down	incorrect
DLTR.US	Dollar Tree Inc	20250929	95.4	95.4	91.71	94.21	5793927	94.21	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20250929	6.95	7.1	6.82	6.91	221122	6.91	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20250929	26.24	26.24	25.65	25.79	89763	24.3392	down	down	correct
DMRC.US	Digimarc Corporation	20250929	9.97	10.135	9.83	10.09	129631	10.09	up	up	correct
DNLI.US	Denali Therapeutics Inc	20250929	14.15	14.56	13.88	14.52	2199117	14.52	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20250929	3.48	3.64	3.345	3.57	5797138	3.57	up	down	incorrect
DOCU.US	DocuSign Inc	20250929	81.82	82.44	81.37	82.14	1934061	82.14	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20250929	14.2	14.7	14	14.1	788790	14.1	down	up	incorrect
DOMO.US	Domo Inc	20250929	16.54	17.01	16.12	16.35	871966	16.35	down	up	incorrect
DOOO.US	BRP Inc	20250929	60.77	60.77	59.93	60.55	119372	60.2574	down	up	incorrect
DORM.US	Dorman Products Inc	20250929	155.59	157.755	151.355	151.53	141667	151.53	down	up	incorrect
DOX.US	Amdocs Limited	20250929	81.84	82.36	80.91	81.46	993429	80.4082	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20250929	7.52	7.66	7.41	7.49	49300	7.49	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20250929	6.98	7.2	6.4	6.95	5097705	6.95	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20250929	45.8	46.5	45.8	46.213	3200	34.8761	up	up	correct
DRIO.US	DarioHealth Corp	20250929	13.27	16.9043	13.035	15.685	346529	15.685	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20250929	5.19	5.38	5.1	5.2	27100	5.2	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20250929	0.0222	0.0222	0.0221	0.0221	200	0.0221	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20250929	16.21	16.21	15.85	16.03	821703	16.03	down	down	correct
DSGN.US	Design Therapeutics Inc	20250929	6.6	6.915	6.52	6.85	160382	6.85	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20250929	95.33	95.97	94.63	95.32	748205	95.32	down	down	correct
DSP.US	Viant Technology Inc	20250929	8.5	8.79	8.46	8.63	438876	8.63	up	up	correct
DSWL.US	Deswell Industries Inc	20250929	3.97	4	3.96	3.99	10129	3.8836	up	up	correct
DTIL.US	Precision BioSciences Inc	20250929	5.14	5.155	5	5.09	129504	5.09	down	down	correct
DTSS.US	Datasea Inc	20250929	2.1	2.13	2.0201	2.08	142188	2.08	down	down	correct
DTST.US	Data Storage Corporation	20250929	4.28	4.38	4.22	4.24	41700	4.24	down	down	correct
DUO.US	Fangdd Network Group Ltd	20250929	3.4	3.68	3.345	3.36	646000	3.36	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20250929	320.08	336.22	314.68	328.78	1737000	328.78	up	up	correct
DUOT.US	Duos Technologies Group Inc	20250929	7.61	7.83	7.37	7.7	199142	7.7	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20250929	9.8	9.84	9.6	9.66	1721017	9.66	down	down	correct
DWSN.US	Dawson Geophysical Company	20250929	1.85	1.85	1.75	1.8	31100	1.8	down	down	correct
DXCM.US	DexCom Inc	20250929	67.34	67.37	65.18	66.46	5868000	66.46	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20250929	1.35	1.35	1.33	1.34	17433	1.34	down	down	correct
DXPE.US	DXP Enterprises Inc	20250929	121.82	127.76	116.97	121.91	213400	121.91	up	up	correct
DXYN.US	The Dixie Group Inc	20250929	0.71	0.7248	0.71	0.7248	2305	0.7248	up	up	correct
DYAI.US	Dyadic International Inc	20250929	1.11	1.18	1.06	1.165	150532	1.165	up	up	correct
DYN.US	Dyne Therapeutics Inc	20250929	13.33	13.49	11.92	12.37	4068717	12.37	down	down	correct
DYNT.US	Dynatronics Corporation	20250929	0.0636	0.07	0.0636	0.07	2015	0.07	up	up	correct
EA.US	Electronic Arts Inc	20250929	203.5	203.75	201.72	202.05	22698500	201.6703	down	down	correct
EBAY.US	eBay Inc	20250929	91.5	91.61	89.1	91.17	6381200	90.5468	down	down	correct
EBC.US	Eastern Bankshares Inc	20250929	18.34	18.35	18	18.16	1726600	17.9122	down	down	correct
EBET.US	Esports Technologies Inc	20250929	0.001	0.001	0.001	0.001	1517	0.001
EBMT.US	Eagle Bancorp Montana Inc	20250929	17.57	17.62	17.3	17.33	14602	17.0684	down	down	correct
EBON.US	Ebang International Holdings Inc	20250929	4.54	4.87	4.54	4.681	14100	4.681	up	up	correct
ECOR.US	electroCore Inc	20250929	4.95	5.05	4.76	4.9	31400	4.9	down	down	correct
ECPG.US	Encore Capital Group Inc	20250929	43.91	44.085	43.2	43.61	288961	43.61	down	down	correct
EDAP.US	EDAP TMS S.A	20250929	2.42	2.5	2.25	2.39	56114	2.39	down	down	correct
EDIT.US	Editas Medicine Inc	20250929	3.29	3.52	3.17	3.52	4100930	3.52	up	up	correct
EDRY.US	EuroDry Ltd	20250929	12.5	12.745	12.357	12.357	2474	12.357	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20250929	2.47	2.47	2.4	2.45	40500	2.45	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20250929	1.06	1.12	1.06	1.12	5188	1.12	up	down	incorrect
EDUC.US	Educational Development Corporation	20250929	1.31	1.41	1.3	1.38	37300	1.38	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20250929	90.34	90.555	88.8025	88.96	590755	88.96	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20250929	0.4199	0.449	0.4119	0.4354	9345	6.9664	up	up	correct
EFOI.US	Energy Focus Inc	20250929	2.83	2.89	2.8	2.8462	12599	2.8462	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20250929	58.91	59.38	58.16	58.43	135760	58.1003	down	down	correct
EFTR.US	Effector Therapeutics Inc	20250929	0.0002	0.0002	0.0002	0.0002	98691	0.0002
EGAN.US	eGain Corporation	20250929	9.09	9.34	8.69	9.16	164341	9.16	up	up	correct
EGBN.US	Eagle Bancorp Inc	20250929	20.99	20.99	20.14	20.19	381700	20.1704	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20250929	28.94	28.9755	28.9399	28.9755	718	28.7716	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20250929	2.7	2.7	2.7	2.7	0	2.7
EH.US	EHang Holdings Limited	20250929	18.43	18.66	18.1135	18.55	821029	18.55	up	up	correct
EHTH.US	eHealth Inc	20250929	3.98	4.08	3.83	3.96	305826	3.96	down	down	correct
EIOAX.US	EIOAX	20250929	8.74	8.74	8.74	8.74	0	8.4612
EIOMX.US	EIOMX	20250929	8.6	8.6	8.6	8.6	0	8.3163
EJH.US	E	20250929	1.03	1.08	1.03	1.06	113733	1.06	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20250929	5.19	5.7036	5.16	5.46	109759	5.46	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20250929	2.75	2.79	2.52	2.54	1051800	2.54	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELTK.US	Eltek Ltd	20250929	10.81	10.97	10.81	10.97	1700	10.97	up	down	incorrect
ELYS.US	Elys Game Technology Corp	20250929	0.0002	0.0002	0.0002	0.0002	4511	0.0002
EM.US	Smart Share Global Limited	20250929	1.35	1.36	1.32	1.36	448830	1.36	up	down	incorrect
EML.US	The Eastern Company	20250929	24.12	24.2354	24	24.05	23728	23.7759	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20250929	1.02	1.04	1.01	1.01	244300	1.01	down	down	correct
ENPH.US	Enphase Energy Inc	20250929	36.76	36.91	35.88	36.08	6910300	36.08	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20250929	2.24	2.52	2.24	2.34	448200	2.34	up	up	correct
ENSG.US	The Ensign Group Inc	20250929	171.66	172.3	170.46	171.55	283000	171.4244	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20250929	7.15	15.34	7.05	15.16	16718529	15.16	up	down	incorrect
ENTG.US	Entegris Inc	20250929	93.94	95.1471	93.3601	93.505	1119755	93.3255	down	down	correct
ENTX.US	Entera Bio Ltd	20250929	1.81	1.96	1.81	1.95	63043	1.95	up	up	correct
ENVB.US	Enveric Biosciences Inc	20250929	0.6344	0.66	0.6078	0.6579	128820	7.8948	up	up	correct
ENVX.US	Enovix Corporation	20250929	10.24	10.29	9.93	9.97	4615800	9.97	down	down	correct
EOLS.US	Evolus Inc	20250929	6.05	6.15	5.89	6.14	889685	6.14	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20250929	10.433	11.45	10.226	11.17	23838400	11.17	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20250929	1.29	1.8	1.29	1.59	410700	1.59	up	up	correct
EPIX.US	ESSA Pharma Inc	20250929	0.1975	0.1975	0.1913	0.1934	1872786	0.1934	down	down	correct
EPSN.US	Epsilon Energy Ltd	20250929	5.15	5.15	5.01	5.02	242191	4.957	down	down	correct
EQ.US	Equillium Inc	20250929	1.48	1.5498	1.46	1.46	590225	1.46	down	down	correct
EQBK.US	Equity Bancshares Inc	20250929	41.57	41.57	40.92	41.09	85200	40.7459	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20250929	794.6	794.6	779.2	781.72	623400	772.8027	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20250929	2.1	2.145	2.015	2.11	1550500	2.11	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20250929	8.1	8.13	8.05	8.11	16538600	8.11	up	up	correct
ERIE.US	Erie Indemnity Company	20250929	315.99	315.99	312.515	313.25	108083	310.2917	down	down	correct
ERII.US	Energy Recovery Inc	20250929	15.45	15.47	15.14	15.35	497917	15.35	down	down	correct
ESCA.US	Escalade Incorporated	20250929	12.77	12.8878	12.61	12.61	8397	12.3249	down	down	correct
ESEA.US	Euroseas Ltd	20250929	62.03	62.4099	58	59.42	101847	58.743	down	down	correct
ESLT.US	Elbit Systems Ltd	20250929	503	504.78	496.03	497.85	142961	496.434	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20250929	2.69	2.765	2.6	2.64	8519852	2.64	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20250929	103.62	103.62	101.48	101.74	65392	101.3665	down	down	correct
ESSA.US	ESSA Bancorp Inc	20250929	660	710	655	705	124514700	705	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20250929	39.53	41.505	38.35	41.37	460682	41.37	up	up	correct
ETNB.US	89bio Inc	20250929	14.7	14.73	14.69	14.7	5680571	14.7
ETON.US	Eton Pharmaceuticals Inc	20250929	21.33	22.98	21.29	22.48	666987	22.48	up	up	correct
ETSY.US	Etsy Inc	20250929	64.86	75.77	63.64	74.34	25784289	74.34	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20250929	11.36	11.5628	11.28	11.4	171815	11.4	up	up	correct
EVER.US	EverQuote Inc	20250929	23.81	23.81	23.33	23.51	240396	23.51	down	down	correct
EVFM.US	Evofem Biosciences Inc	20250929	0.015	0.015	0.014	0.014	975400	0.014	down	down	correct
EVGN.US	Evogene Ltd	20250929	1.15	1.1995	1.15	1.1801	47353	1.1801	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20250929	4.65	4.79	4.63	4.74	6914231	4.74	up	up	correct
EVGOW.US	EVgo Equity Warrants	20250929	0.19	0.215	0.19	0.192	96100	0.192	up	up	correct
EVLO.US	Evelo Biosciences Inc	20250929	0.0005	0.0005	0.0005	0.0005	7000	0.0005
EVLV.US	Newhold Investment Corp	20250929	7.75	7.93	7.69	7.9	3370736	7.9	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20250929	0.795	0.83	0.75	0.7998	282382	0.7998	up	up	correct
EVOK.US	Evoke Pharma Inc	20250929	5.071	5.16	4.8	4.82	25834	4.82	down	down	correct
EVOL.US	Evolving Systems Inc	20250929	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20250929	109.26	109.26	106.235	106.58	545540	105.2099	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20250929	3.97	3.97	3.83	3.91	212480	3.91	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20250929	16.09	16.245	15.62	15.75	682107	15.75	down	down	correct
EXAS.US	Exact Sciences Corporation	20250929	53.29	53.71	52.85	53.38	1842823	53.38	up	up	correct
EXC.US	Exelon Corporation	20250929	43.94	44.36	43.5	44.27	5964200	43.5142	up	up	correct
EXEL.US	Exelixis Inc	20250929	39.17	40.6	39	40.57	2533580	40.57	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20250929	1.95	1.98	1.92	1.93	280629	1.93	down	down	correct
EXLS.US	ExlService Holdings Inc	20250929	43.94	44.32	43.55	43.97	1156122	43.97	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20250929	122.56	123.14	120.78	122.76	1131200	122.1165	up	down	incorrect
EXPE.US	Expedia Group Inc	20250929	224.5	224.97	220.16	220.51	1605100	219.6659	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20250929	11.12	11.33	10.945	11.12	1141002	11.0685
EXPO.US	Exponent Inc	20250929	69.77	69.82	69.15	69.38	332200	68.8115	down	up	incorrect
EXTR.US	Extreme Networks Inc	20250929	20.52	20.52	20.1	20.4	2368252	20.4	down	down	correct
EYE.US	National Vision Holdings Inc	20250929	28.845	29.3	28.14	29.24	3762916	29.24	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20250929	36.22	36.22	36.22	36.22	26	35.3462
EYPT.US	EyePoint Pharmaceuticals Inc	20250929	13.86	14.13	13.41	14.05	759692	14.05	up	up	correct
EZGO.US	EZGO Technologies Ltd	20250929	0.16	0.178	0.16	0.171	84968	4.275	up	up	correct
EZPW.US	EZCORP Inc	20250929	19.18	19.21	18.83	19.15	1203178	19.15	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20250929	15.72	15.88	15	15.01	1353639	15.01	down	up	incorrect
FAMI.US	Farmmi Inc	20250929	1.92	1.99	1.88	1.98	20600	1.98	up	down	incorrect
FANG.US	Diamondback Energy Inc	20250929	146.73	147.15	142.9	143.58	1808100	141.7504	down	up	incorrect
FARM.US	Farmer Bros. Co	20250929	1.78	1.793	1.72	1.73	130973	1.73	down	down	correct
FAST.US	Fastenal Company	20250929	48.89	49.3	48.55	48.87	4758500	48.3498	down	down	correct
FAT.US	FAT Brands Inc	20250929	2.01	2.01	1.9	1.92	39668	1.92	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20250929	2.6	2.73	2.4086	2.68	3592	2.68	up	up	correct
FATBP.US	FAT Brands Inc	20250929	2.46	2.49	2.42	2.49	15100	2.49	up	up	correct
FATE.US	Fate Therapeutics Inc	20250929	1.02	1.1	0.9988	1	3058944	1	down	down	correct
FB.US	Meta Platforms Inc.	20250929	41.94	41.94	41.28	41.28	600	40.5279	down	down	correct
FBIO.US	Fortress Biotech Inc	20250929	4	4.2	3.73	3.9	2477000	3.9	down	down	correct
FBIOP.US	Fortress Biotech Inc	20250929	9.34	9.45	9.07	9.15	29500	9.15	down	down	correct
FBIZ.US	First Business Financial Services Inc	20250929	51.89	51.89	50.7	51.01	36829	50.4222	down	down	correct
FBNC.US	First Bancorp	20250929	53.4	54.43	52.47	53.13	156597	52.6636	down	down	correct
FBRT.US	PE	20250929	22.05	22.1	21.6386	21.79	8959	20.8661	down	down	correct
FBRX.US	Forte Biosciences Inc	20250929	13.84	14.91	13.66	14.48	41683	14.48	up	up	correct
FCAP.US	First Capital Inc	20250929	46	46.02	45.28	45.28	4326	45.0448	down	down	correct
FCBC.US	First Community Bankshares Inc	20250929	35.65	35.65	34.38	34.52	36048	32.9239	down	down	correct
FCCO.US	First Community Corporation	20250929	29.01	29.08	28.24	28.24	25074	27.9253	down	down	correct
FCEL.US	FuelCell Energy Inc	20250929	8.15	8.32	7.55	7.78	3209800	7.78	down	down	correct
FCFS.US	FirstCash Inc	20250929	153.53	155.43	153.52	154.63	337795	153.8667	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20250929	1845.1	1845.1	1790.61	1797.8	259200	1793.9177	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20250929	22.19	22.33	22.15	22.32	14900	21.6473	up	up	correct
FCREX.US	FCREX	20250929	12.04	12.04	12.04	12.04	0	11.5635
FCRIX.US	FCRIX	20250929	12.08	12.08	12.08	12.08	0	11.5063
FCRUX.US	FCRUX	20250929	12.02	12.02	12.02	12.02	0	11.5697
FCUV.US	Focus Universal Inc. Common Stock	20250929	3.24	3.24	3.092	3.19	1370	31.9	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20250929	43.3	43.3	43.3	43.3	3797	42.486
FDMT.US	4D Molecular Therapeutics Inc	20250929	8.33	8.56	8.145	8.35	465874	8.35	up	up	correct
FDUS.US	Fidus Investment Corporation	20250929	20.29	20.4299	20.065	20.27	265659	19.826	down	down	correct
FECAX.US	FECAX	20250929	22.63	22.63	22.63	22.63	0	21.6401
FEIM.US	Frequency Electronics Inc	20250929	31	33.09	30.7	32.09	393602	32.09	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20250929	95.38	95.38	91.255	94.19	270453	93.6772	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20250929	0.36	0.37	0.35	0.352	718000	0.352	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20250929	9	9.17	8.99	9.09	70687	9.09	up	down	incorrect
FFBC.US	First Financial Bancorp	20250929	25.82	26.14	25.38	25.47	455009	24.9895	down	down	correct
FFBW.US	FFBW Inc	20250929	14.208	14.208	14.208	14.208	0	14.208
FFIC.US	Flushing Financial Corporation	20250929	14.12	14.12	13.66	13.78	134533	13.6009	down	down	correct
FFIN.US	First Financial Bankshares Inc	20250929	34.16	34.16	33.64	33.77	411673	33.5669	down	down	correct
FFIV.US	F5 Networks Inc	20250929	327.47	329.2	322.27	322.66	359669	322.66	down	down	correct
FFWM.US	First Foundation Inc	20250929	5.74	5.74	5.57	5.61	352200	5.61	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20250929	8.08	8.12	8.05	8.12	4218	8.1038	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20250929	18.56	18.76	18.56	18.629	1600	17.7152	up	up	correct
FGEN.US	FibroGen Inc	20250929	12.3	12.54	12.1	12.315	27138	12.315	up	up	correct
FGF.US	FG Financial Group Inc	20250929	6.06	6.15	5.76	5.98	391196	5.98	down	down	correct
FGFPP.US	FG Financial Group Inc	20250929	18.53	19.4999	18.53	19.2312	2658	19.2312	up	up	correct
FHB.US	First Hawaiian Inc	20250929	25.2	25.2	24.725	24.92	1095911	24.4071	down	down	correct
FHN.US	PF	20250929	18.41	18.54	18.41	18.54	5568	18.2394	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20250929	4.93	5.125	4.7133	5.01	91614	5.01	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20250929	32.55	32.65	31.91	32.13	769299	31.2836	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20250929	20.64	20.7693	20.1048	20.24	9784	20.24	down	down	correct
FISI.US	Financial Institutions Inc	20250929	27.52	27.52	26.975	27.1	133657	26.8435	down	down	correct
FISV.US	Fiserv Inc	20250929	129.57	130.64	128.6	130.45	3990300	130.45	up	up	correct
FITB.US	Fifth Third Bancorp	20250929	45.57	45.57	44.985	45.4	3340880	44.6213	down	down	correct
FITBI.US	Fifth Third Bancorp	20250929	25.48	25.59	25.45	25.58	26075	25.0778	up	up	correct
FITBO.US	Fifth Third Bancorp	20250929	20.63	20.645	20.595	20.63	13900	20.3055
FITBP.US	Fifth Third Bancorp	20250929	24.4	24.81	24.18	24.31	18000	23.9443	down	down	correct
FIVE.US	Five Below Inc	20250929	156.39	156.39	152.67	155.32	1351078	155.32	down	down	correct
FIVN.US	Five9 Inc	20250929	25.41	25.6799	24.981	25.47	1473696	25.47	up	up	correct
FIZZ.US	National Beverage Corp	20250929	37.1	37.13	36.685	36.87	314676	36.87	down	down	correct
FKWL.US	Franklin Wireless Corp	20250929	4.29	4.35	4.13	4.16	156200	4.1279	down	down	correct
FLEX.US	Flex Ltd	20250929	57.71	58.25	57.23	57.55	3072519	57.55	down	down	correct
FLGC.US	Flora Growth Corp	20250929	21	22.95	21	22.14	47002	22.14	up	up	correct
FLGT.US	Fulgent Genetics Inc	20250929	22.78	22.9	22.24	22.3	186000	22.3	down	down	correct
FLL.US	Full House Resorts Inc	20250929	3.38	3.385	3.275	3.29	42867	3.29	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20250929	12.2	12.88	11.205	11.4	8071700	11.4	down	down	correct
FLNT.US	Fluent Inc	20250929	2.16	2.23	2.135	2.23	16938	2.23	up	up	correct
FLUX.US	Flux Power Holdings Inc	20250929	3.81	4.64	3.631	4.47	906100	4.47	up	up	correct
FLWS.US	1	20250929	4.8	4.87	4.75	4.86	406849	4.86	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20250929	25.656	25.656	25.62	25.65	900	24.8119	down	down	correct
FLXS.US	Flexsteel Industries Inc	20250929	47.85	48.15	46.64	47.86	32147	47.6254	up	up	correct
FLYW.US	Flywire Corporation	20250929	13.69	13.89	13.51	13.52	1983442	13.52	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20250929	26.37	26.45	25.27	26	28397	25.5312	down	down	correct
FMBH.US	First Mid Bancshares Inc	20250929	38.87	39.27	38.07	38.2	41112	37.7239	down	down	correct
FMNB.US	Farmers National Banc Corp	20250929	14.57	14.585	14.27	14.3	77089	13.9566	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20250929	12.25	12.25	12.25	12.25	400	12.25
FNKO.US	Funko Inc	20250929	3.73	3.755	3.57	3.61	505862	3.61	down	down	correct
FNLC.US	The First Bancorp Inc	20250929	26.98	27.34	26.455	26.67	25613	25.9356	down	down	correct
FNWB.US	First Northwest Bancorp	20250929	7.66	7.8399	7.66	7.795	24791	7.795	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20250929	32.43	32.97	31.81	32.17	13100	32.0693	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20250929	8.28	8.34	7.72	7.94	8565996	7.94	down	down	correct
FONR.US	FONAR Corporation	20250929	15.36	15.37	15.14	15.15	9600	15.15	down	down	correct
FORA.US	Forian Inc	20250929	2.23	2.23	2.2	2.21	5742	2.21	down	down	correct
FORD.US	Forward Industries Inc	20250929	30	30.32	25.58	26.51	559389	26.51	down	up	incorrect
FORM.US	FormFactor Inc	20250929	35.7	36.42	35.38	36.25	903584	36.25	up	down	incorrect
FORR.US	Forrester Research Inc	20250929	10.49	10.56	10.21	10.36	92335	10.36	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20250929	131.23	131.23	131.23	131.23	426	130.3856
FOSL.US	Fossil Group Inc	20250929	2.74	2.77	2.63	2.72	263872	2.72	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20250929	17.96	18.65	17.41	18.64	37100	18.1606	up	up	correct
FOX.US	Fox Corporation	20250929	55.35	57.02	55.03	57	2267700	56.6953	up	up	correct
FOXA.US	Fox Corporation	20250929	61.51	62.97	60.89	62.88	3831600	62.5731	up	up	correct
FOXF.US	Fox Factory Holding Corp	20250929	25.29	25.29	24.11	24.77	713848	24.77	down	down	correct
FPAY.US	FlexShopper Inc	20250929	0.6859	0.722	0.6825	0.6825	17270	0.6825	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20250929	47.77	47.92	46.33	46.33	15500	45.6786	down	up	incorrect
FRBA.US	First Bank	20250929	16.43	16.43	15.98	16.07	67624	15.9246	down	up	incorrect
FRHC.US	Freedom Holding Corp	20250929	175	176.865	171.3	172.97	135000	172.97	down	down	correct
FRME.US	First Merchants Corporation	20250929	38.58	38.58	37.1	37.44	872430	36.7352	down	down	correct
FROG.US	JFrog Ltd	20250929	50.7	50.839	49.3	49.48	629300	49.48	down	down	correct
FROPX.US	FROPX	20250929	17.01	17.01	17.01	17.01	0	15.9679
FRPH.US	FRP Holdings Inc	20250929	24.55	24.55	24.145	24.3	60520	24.3	down	down	correct
FRPT.US	Freshpet Inc	20250929	49.85	52.465	49.53	52.41	1923855	52.41	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20250929	12.58	12.59	12.34	12.36	2740010	12.36	down	down	correct
FRST.US	Primis Financial Corp	20250929	10.74	10.74	10.56	10.58	77066	10.4069	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20250929	2.18	2.18	2.0801	2.12	14307	6.36	down	down	correct
FSBC.US	Five Star Bancorp	20250929	32.97	33	32.01	32.13	29257	31.7474	down	down	correct
FSBW.US	FS Bancorp Inc	20250929	40.56	40.56	39.35	39.5	15669	38.9449	down	down	correct
FSEA.US	First Seacoast Bancorp	20250929	11.52	11.52	11.5185	11.5185	506	11.5185	down	down	correct
FSFG.US	First Savings Financial Group Inc	20250929	31.82	31.82	30.77	31.16	77094	31.0088	down	down	correct
FSLR.US	First Solar Inc	20250929	222.11	226.93	221.7451	223.53	1886375	223.53	up	up	correct
FSTR.US	L.B. Foster Company	20250929	27.63	27.8616	26.55	26.63	19535	26.63	down	up	incorrect
FSV.US	FirstService Corporation	20250929	189.8	190.65	188.94	189.62	314722	189.011	down	up	incorrect
FTCI.US	FTC Solar Inc	20250929	7.36	7.47	7.1	7.1	25600	7.1	down	down	correct
FTDR.US	Frontdoor Inc	20250929	67.3	67.45	66.35	66.68	402465	66.68	down	up	incorrect
FTEK.US	Fuel Tech Inc	20250929	3.06	3.108	2.91	2.93	213887	2.93	down	down	correct
FTFT.US	Future FinTech Group Inc	20250929	2.05	2.34	2.05	2.16	27000	8.64	up	up	correct
FTHM.US	Fathom Holdings Inc	20250929	1.96	1.99	1.85	1.88	396086	1.88	down	down	correct
FTNT.US	Fortinet Inc	20250929	84.88	85.155	83.6	84.65	4652011	84.65	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20250929	8.85	8.87	8.328	8.67	313800	8.67	down	down	correct
FULT.US	Fulton Financial Corporation	20250929	18.93	18.93	18.61	18.73	1122314	18.3701	down	down	correct
FULTP.US	Fulton Financial Corporation	20250929	20.24	20.35	19.7	20.24	92400	19.5871
FUNC.US	First United Corporation	20250929	38.22	38.22	36.66	36.72	15874	36.2001	down	down	correct
FUND.US	Sprott Focus Trust Inc	20250929	8.27	8.39	8.27	8.3	20100	8.1221	up	up	correct
FUSB.US	First US Bancshares Inc	20250929	12.02	12.0662	12.02	12.0662	2341	12.0071	up	up	correct
FUTU.US	Futu Holdings Limited	20250929	178.7	179.9	170.81	173.65	2446400	173.65	down	down	correct
FVCB.US	FVCBankcorp Inc	20250929	13.2	13.26	12.93	12.98	25709	12.8673	down	down	correct
FWONA.US	Formula One Group	20250929	95.69	95.69	94.34	95.32	184100	95.32	down	up	incorrect
FWONK.US	Formula One Group	20250929	105	105.88	103.76	104.28	1278600	104.28	down	up	incorrect
FWRD.US	Forward Air Corporation	20250929	27	27	25.9	26.25	757508	26.25	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20250929	16.12	16.22	15.62	15.88	1256779	15.88	down	up	incorrect
FXNC.US	First National Corporation	20250929	23.11	23.23	22.76	22.8	10348	22.5007	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20250929	37.42	37.42	37.285	37.34	2223583	37.34	down	down	correct
GABC.US	German American Bancorp Inc	20250929	39.99	39.99	39.2	39.3	85735	38.7385	down	down	correct
GAIA.US	Gaia Inc	20250929	6.09	6.3	5.945	6.26	56332	6.26	up	up	correct
GAIN.US	Gladstone Investment Corporation	20250929	13.83	13.84	13.71	13.79	253000	13.3973	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20250929	25.051	25.15	25.05	25.1	5462	24.788	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20250929	23.82	23.921	23.75	23.88	2300	23.5745	up	up	correct
GALT.US	Galectin Therapeutics Inc	20250929	4.6	4.62	4.19	4.22	277000	4.22	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20250929	8.23	8.4163	8.1	8.35	507191	8.35	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20250929	0.682	0.697	0.677	0.681	2008100	0.681	down	down	correct
GANX.US	Gain Therapeutics Inc	20250929	1.82	1.88	1.78	1.81	595995	1.81	down	down	correct
GASS.US	StealthGas Inc	20250929	6.72	6.7429	6.59	6.68	158602	6.68	down	down	correct
GBCI.US	Glacier Bancorp Inc	20250929	49.99	49.99	48.84	49.2	759900	48.4896	down	down	correct
GBDC.US	Golub Capital BDC Inc	20250929	13.82	13.8747	13.58	13.72	2448199	13.3437	down	down	correct
GBIO.US	Generation Bio Co	20250929	6.11	6.23	5.9	5.98	43821	5.98	down	down	correct
GBLI.US	Global Indemnity Group LLC	20250929	29.34	29.34	28.46	29.02	7800	28.6546	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20250929	17.1	17.13	17.1	17.12	2700	17.12	up	up	correct
GBRGW.US	Goldenbridge Acquisition Limited	20250929	0.0642	0.0646	0.0578	0.0578	1450	0.0578	down	down	correct
GCBC.US	Greene County Bancorp Inc	20250929	23	23	22.5	22.75	21092	22.5512	down	down	correct
GCMG.US	GCM Grosvenor Inc	20250929	12.28	12.28	12.05	12.07	561500	11.8144	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20250929	0.7501	0.7501	0.7501	0.7501	133	0.7501
GCREX.US	Griffin Institutional Access Real Estate	20250929	22.66	22.66	22.66	22.66	0	22.364
GDEN.US	Golden Entertainment Inc	20250929	23.39	23.48	23	23.45	343165	23.238	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20250929	33.59	33.59	28.05	28.24	28783	28.24	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20250929	0.025	0.0393	0.025	0.0366	85378	0.0366	up	up	correct
GDRX.US	GoodRx Holdings Inc	20250929	4.05	4.3	4.01	4.29	2782710	4.29	up	up	correct
GDS.US	GDS Holdings Limited	20250929	41.84	42.585	39.53	39.97	2344850	39.97	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20250929	8.04	8.0556	7.73	7.74	975329	7.74	down	down	correct
GECC.US	Great Elm Capital Corporation	20250929	11.35	11.3897	10.72	10.75	207010	10.2348	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20250929	25	25	25	25	400	24.6334
GEG.US	Great Elm Group Inc	20250929	2.65	2.66	2.48	2.48	71700	2.48	down	down	correct
GENC.US	Gencor Industries Inc	20250929	14.65	14.8512	14.22	14.29	27679	14.29	down	down	correct
GEOS.US	Geospace Technologies Corporation	20250929	19.29	19.35	18.56	19.16	158548	19.16	down	down	correct
GERN.US	Geron Corporation	20250929	1.31	1.34	1.29	1.31	3795206	1.31
GEVO.US	Gevo Inc	20250929	2.07	2.11	1.94	1.96	5017231	1.96	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20250929	1.11	1.165	1.11	1.13	538400	1.13	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20250929	0.1691	0.2034	0.1691	0.2034	1777	0.2034	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20250929	37.01	38.335	36.92	37.03	7813594	37.03	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20250929	29.6	30.44	29.25	29.47	1901600	28.9366	down	down	correct
GH.US	Guardant Health Inc	20250929	60.03	62.78	59.6301	61.99	2654540	61.99	up	down	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20250929	14.5	14.96	14.32	14.53	226108	14.53	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20250929	7.26	7.3986	7.085	7.11	11320	7.11	down	down	correct
GIGGU.US	GigCapital4 Inc	20250929	11	11	11	11	5485	11
GIGGW.US	GigCapital4 Inc	20250929	0.54	0.675	0.4363	0.5	2643925	0.5	down	down	correct
GIGM.US	GigaMedia Limited	20250929	1.76	1.76	1.57	1.64	24622	1.64	down	down	correct
GIII.US	G	20250929	27.3	27.36	26.65	26.72	485472	26.6349	down	down	correct
GILD.US	Gilead Sciences Inc	20250929	112.55	112.7	110.82	112.62	7122222	111.881	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20250929	12.02	12.21	11.9	12.17	735300	12.17	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20250929	0.96	0.97	0.91	0.9101	35604	0.9101	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20250929	24.44	24.44	24.44	24.44	0	24.1215
GLAD.US	Gladstone Capital Corporation	20250929	22.13	22.1483	21.79	21.8	274774	20.9871	down	down	correct
GLBE.US	Global	20250929	37	37.42	36.45	37.35	777460	37.35	up	up	correct
GLBS.US	Globus Maritime Limited	20250929	1.06	1.11	1.04	1.04	77400	1.04	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20250929	4.45	4.58	4.3997	4.58	10276	4.58	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20250929	11.86	11.98	11.78	11.92	404306	11.92	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20250929	1.4	1.415	1.36	1.39	41116	1.39	down	down	correct
GLNG.US	Golar LNG Limited	20250929	40.54	40.625	39.885	40.2	666390	39.9381	down	down	correct
GLPG.US	Galapagos NV	20250929	34	34.43	33.58	34.43	309591	34.43	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20250929	46.99	47.1	46.66	46.87	1687817	46.0152	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20250929	12.99	13.0004	12.59	12.64	143482	12.64	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20250929	23.98	23.98	23.98	23.98	0	23.6673
GLSI.US	Greenwich LifeSciences Inc	20250929	10.38	10.445	10.015	10.16	75500	10.16	down	down	correct
GLTO.US	Galecto Inc	20250929	4.02	4.1483	3.8	3.8	171964	3.8	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20250929	7.5	7.51	7.1612	7.31	910253	7.31	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20250929	0.321	0.39	0.32	0.39	700	0.39	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20250929	0.057	0.089	0.054	0.054	4100	0.054	down	up	incorrect
GNFT.US	Genfit SA	20250929	3.68	3.78	3.46	3.6503	8981	3.6503	down	down	correct
GNLN.US	Greenlane Holdings Inc	20250929	3.6	4.1	3.42	3.79	561500	3.79	up	up	correct
GNPX.US	Genprex Inc	20250929	0.184	0.1878	0.1609	0.1673	106439	8.365	down	down	correct
GNSS.US	Genasys Inc	20250929	2.43	2.45	2.19	2.24	1485672	2.24	down	down	correct
GNTX.US	Gentex Corporation	20250929	29.01	29.01	28.28	28.35	2059497	28.0839	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20250929	49.88	50	48.99	49.18	42422	49.18	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20250929	15.86	16.11	15.51	16.04	3721600	16.04	up	down	incorrect
GOCO.US	GoHealth Inc	20250929	4.57	4.75	4.47	4.67	31871	4.67	up	down	incorrect
GOGO.US	Gogo Inc	20250929	9.095	9.19	8.47	8.5	2565683	8.5	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20250929	12.4	12.41	12.18	12.21	522337	11.6803	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20250929	22.131	22.372	22.113	22.37	2700	21.6987	up	up	correct
GOOG.US	Alphabet Inc	20250929	248.275	251.648	243.2	244.36	23157200	244.2007	down	down	correct
GOOGL.US	Alphabet Inc	20250929	247.85	251.1486	242.77	244.05	32505779	243.8905	down	down	correct
GOSS.US	Gossamer Bio Inc	20250929	2.73	2.825	2.64	2.82	2766600	2.82	up	up	correct
GOVX.US	GeoVax Labs Inc	20250929	0.653	0.672	0.62	0.629	25692	15.725	down	down	correct
GP.US	GreenPower Motor Company Inc	20250929	3.22	3.22	3.01	3.09	48800	3.09	down	down	correct
GPRE.US	Green Plains Inc	20250929	9.3	9.3799	8.98	9.15	952276	9.15	down	down	correct
GPRO.US	GoPro Inc	20250929	2.31	2.35	2.11	2.14	8182558	2.14	down	down	correct
GRBK.US	Green Brick Partners Inc	20250929	72.36	73.4507	72.22	73.4	238270	73.4	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20250929	1.7	1.72	1.65	1.7	208900	1.7
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20250929	9.686	9.686	9.686	9.686	0	9.0634
GRFS.US	Grifols S.A	20250929	9.96	10.1	9.885	9.93	673635	9.93	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20250929	25.08	25.08	25.08	25.08	0	24.7527
GRIN.US	Grindrod Shipping Holdings Ltd	20250929	27.2	27.21	27.13	27.183	4800	27.153	down	down	correct
GRMN.US	Garmin Ltd	20250929	242.48	245.65	241.75	245.53	759200	244.4817	up	up	correct
GRNQ.US	Greenpro Capital Corp	20250929	1.36	1.385	1.34	1.34	7841	1.34	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20250929	0.0004	0.0004	0.0004	0.0004	210831	0.0004
GROW.US	U.S. Global Investors Inc	20250929	2.7	2.776	2.68	2.75	57566	2.7097	up	down	incorrect
GRPN.US	Groupon Inc	20250929	22.72	23.34	22.22	23.25	1921100	23.25	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20250929	0.0189	0.0189	0.0189	0.0189	185	0.0189
GRVY.US	Gravity Co. Ltd	20250929	63.74	65.97	63.74	65	26045	65	up	up	correct
GRWG.US	GrowGeneration Corp	20250929	1.79	2.09	1.76	2.09	3119021	2.09	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20250929	61.99	61.99	60.755	61.02	28914	60.601	down	down	correct
GSHD.US	Goosehead Insurance Inc	20250929	74.49	74.49	70.7578	73.5	583740	73.5	down	down	correct
GSIT.US	GSI Technology Inc	20250929	3.85	3.9151	3.5704	3.72	237011	3.72	down	down	correct
GSM.US	Ferroglobe PLC	20250929	4.35	4.465	4.3	4.35	913202	4.337
GSRDX.US	GSRDX	20250929	7.49	7.49	7.49	7.49	0	7.339
GSREX.US	GSREX	20250929	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20250929	7.95	7.95	7.95	7.95	0	7.7942
GSRJX.US	GSRJX	20250929	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20250929	7.65	7.65	7.65	7.65	0	7.499
GT.US	The Goodyear Tire & Rubber Company	20250929	7.72	7.74	7.43	7.5	13834700	7.5	down	down	correct
GTBP.US	GT Biopharma Inc	20250929	0.819	0.82	0.55	0.58	2075400	0.58	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20250929	1.37	1.37	1.25	1.26	168000	1.26	down	down	correct
GTIM.US	Good Times Restaurants Inc	20250929	1.6	1.605	1.5813	1.6	6635	1.6
GTLB.US	GitLab Inc. Class A Common Stock	20250929	47.89	48.09	46.57	46.85	3183900	46.85	down	down	correct
GTX.US	Garrett Motion Inc	20250929	13.78	13.81	13.195	13.26	2984000	13.144	down	down	correct
GURE.US	Gulf Resources Inc	20250929	0.59	0.6082	0.5413	0.5776	11340	5.7755	down	down	correct
GWRS.US	Global Water Resources Inc	20250929	10.14	10.26	10.135	10.2	35223	10.0653	up	up	correct
GYRO.US	Gyrodyne LLC	20250929	10.04	10.29	9.5	9.88	13900	9.88	down	down	correct
HAFC.US	Hanmi Financial Corporation	20250929	25.17	25.17	24.59	24.68	136764	24.1883	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20250929	1.57	1.69	1.54	1.62	1584268	1.62	up	up	correct
HALL.US	Hallmark Financial Services Inc	20250929	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20250929	73.75	74.04	73.2	73.29	1876600	73.29	down	down	correct
HAS.US	Hasbro Inc	20250929	76.52	77.14	75.28	76.95	2358900	75.7196	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20250929	17.5	17.52	17.17	17.35	33740340	17.1985	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20250929	23.54	23.54	23.26	23.52	10200	22.798	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20250929	18.62	18.67	18.54	18.6	40582	18.0205	down	down	correct
HBCP.US	Home Bancorp Inc	20250929	55.98	55.98	54.53	54.71	28560	54.1234	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20250929	0.4498	0.4552	0.4327	0.4398	509897	0.4398	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20250929	16.23	16.235	15.87	16.13	497727	15.8176	down	up	incorrect
HBT.US	HBT Financial Inc	20250929	25.63	25.63	24.92	25.05	25400	24.6408	down	up	incorrect
HCAT.US	Health Catalyst Inc	20250929	2.82	2.955	2.77	2.92	302081	2.92	up	up	correct
HCKT.US	The Hackett Group Inc	20250929	19.31	19.3878	18.94	19.04	252657	18.9254	down	down	correct
HCM.US	HUTCHMED (China) Limited	20250929	15.77	15.7835	15.5	15.66	30869	15.66	down	down	correct
HCSG.US	Healthcare Services Group Inc	20250929	16.36	16.51	16.15	16.49	1020780	16.49	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20250929	2.53	2.614	2.47	2.49	4493	149.4	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20250929	4.01	4.01	3.74	3.84	81640	3.84	down	down	correct
HDSN.US	Hudson Technologies Inc	20250929	9.95	9.95	9.61	9.71	362361	9.71	down	down	correct
HELE.US	Helen of Troy Limited	20250929	25.5	26.36	24.7901	25.73	1050065	25.73	up	up	correct
HEPS.US	D	20250929	2.8	2.8293	2.72	2.79	143394	2.79	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20250929	13.74	13.74	13.74	13.74	0	13.5121
HFFG.US	HF Foods Group Inc	20250929	2.8	3.0389	2.72	2.755	184885	2.755	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20250929	25	25	24.535	24.64	185927	24.152	down	up	incorrect
HGBL.US	Heritage Global Inc	20250929	1.7	1.72	1.65	1.71	94000	1.71	up	up	correct
HIFS.US	Hingham Institution for Savings	20250929	265.51	265.51	257.435	258.62	66022	256.803	down	up	incorrect
HIHO.US	Highway Holdings Limited	20250929	1.65	1.69	1.64	1.64	71408	1.64	down	up	incorrect
HIMX.US	Himax Technologies Inc	20250929	8.63	8.84	8.61	8.66	630057	8.66	up	up	correct
HITI.US	High Tide Inc. Common Shares	20250929	3.77	3.89	3.66	3.76	1498655	3.76	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20250929	3.62	3.865	3.61	3.85	50399969	3.85	up	up	correct
HLIT.US	Harmonic Inc	20250929	10.12	10.138	9.96	10.04	767507	10.04	down	down	correct
HLMN.US	Hillman Solutions Corp	20250929	9.27	9.27	9.025	9.18	1098415	9.18	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20250929	141.66	142.335	138.89	139	300434	138.4386	down	down	correct
HNNA.US	Hennessy Advisors Inc	20250929	10.73	10.88	10.12	10.47	32116	10.1741	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20250929	24.89	24.89	24.75	24.89	400	24.5866
HNRG.US	Hallador Energy Company	20250929	19.32	20	19	19.36	794852	19.36	up	up	correct
HNST.US	The Honest Company Inc	20250929	3.785	3.7899	3.69	3.71	3098769	3.71	down	down	correct
HOFT.US	Hooker Furniture Corporation	20250929	11.35	11.485	10.53	10.59	56154	10.476	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20250929	0.611	0.72	0.611	0.72	1900	0.72	up	up	correct
HOLX.US	Hologic Inc	20250929	67.51	67.51	66.32	67.15	1605413	67.15	down	down	correct
HON.US	Honeywell International Inc	20250929	197.8228	198.0773	192.6202	197.2479	5981918	195.1049	down	down	correct
HONE.US	HarborOne Bancorp Inc	20250929	13.84	13.84	13.5	13.59	600375	13.59	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20250929	123.78	136.84	123.78	136.72	62109900	136.72	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20250929	0.885	0.925	0.885	0.91	2700	0.91	up	up	correct
HOPE.US	Hope Bancorp Inc	20250929	10.92	10.92	10.695	10.71	794874	10.4495	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20250929	1.75	1.78	1.615	1.65	958300	1.65	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20250929	2.2	2.38	2.11	2.19	1561912	2.19	down	down	correct
HPK.US	HighPeak Energy Inc	20250929	7.24	7.24	6.96	7.07	461500	7.0279	down	down	correct
HQI.US	HireQuest Inc	20250929	9.99	9.99	9.58	9.58	6500	9.4649	down	up	incorrect
HQY.US	HealthEquity Inc	20250929	96.46	96.46	94.54	95.34	668430	95.34	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20250929	27.76	27.97	27.11	27.64	723000	27.64	down	down	correct
HROW.US	Harrow Health Inc	20250929	49.54	50.39	47.32	48.4	1243800	48.4	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20250929	25.672	25.685	25.67	25.681	9600	25.681	up	up	correct
HRTX.US	Heron Therapeutics Inc	20250929	1.22	1.28	1.205	1.27	1280398	1.27	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20250929	6.14	6.1869	5.97	6.01	1109718	5.5198	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20250929	13.82	14.45	12.5	14.41	1897900	14.41	up	up	correct
HSIC.US	Henry Schein Inc	20250929	66.22	66.48	65.32	66.05	910376	66.05	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20250929	49.93	50.825	49.245	49.5	117832	49.3738	down	down	correct
HST.US	Host Hotels & Resorts Inc	20250929	17.61	17.65	17.35	17.43	5175200	16.9003	down	down	correct
HSTM.US	HealthStream Inc	20250929	29.14	29.14	28.895	28.96	181217	28.9233	down	down	correct
HTBK.US	Heritage Commerce Corp	20250929	10.11	10.12	9.92	9.96	289097	9.7452	down	down	correct
HTHT.US	Huazhu Group Limited	20250929	40.19	40.56	39.51	39.82	1678925	39.82	down	down	correct
HTLD.US	Heartland Express Inc	20250929	8.59	8.61	8.465	8.48	476992	8.4616	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20250929	4.51	4.74	4.31	4.41	91000	4.41	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20250929	0.0251	0.0285	0.0212	0.0255	86358	0.0255	up	up	correct
HUBG.US	Hub Group Inc	20250929	34.99	34.99	34.29	34.56	637947	34.451	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20250929	1.44	1.44	1.36	1.41	45985	1.41	down	down	correct
HUIZ.US	Huize Holding Limited	20250929	3.5	3.67	3.38	3.46	31300	3.46	down	down	correct
HUMA.US	Humacyte Inc	20250929	1.73	1.795	1.7	1.73	1746671	1.73
HUMAW.US	Humacyte Inc	20250929	0.29	0.29	0.24	0.24	837	0.24	down	down	correct
HURC.US	Hurco Companies Inc	20250929	17.64	17.64	17.16	17.32	33326	17.32	down	down	correct
HURN.US	Huron Consulting Group Inc	20250929	145.61	146.53	144.445	145	103643	145	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20250929	34.07	35.53	33.9313	34.845	4814390	34.845	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20250929	31.64	31.64	30.65	30.84	4167	30.6579	down	down	correct
HWC.US	Hancock Whitney Corporation	20250929	63.6	63.6	61.78	62.48	811600	61.5689	down	down	correct
HWCPZ.US	HWCPZ	20250929	24.17	24.4	24.17	24.298	3700	23.5074	up	up	correct
HWKN.US	Hawkins Inc	20250929	176.62	178.71	175.66	176.91	123964	176.4141	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20250929	11.39	11.39	11.39	11.39	0	11.39
HYFM.US	Hydrofarm Holdings Group Inc	20250929	2.95	3.69	2.94	3.47	158300	3.47	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20250929	6.3	6.56	6.28	6.33	819300	6.33	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20250929	0.008	0.009	0.007	0.008	152600	0.008
IART.US	Integra LifeSciences Holdings Corporation	20250929	13.2	13.71	12.8	13.63	1338031	13.63	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20250929	10.18	10.19	10.155	10.16	4783349	10.16	down	up	incorrect
IBCP.US	Independent Bank Corporation	20250929	31.69	31.95	30.9	30.99	79186	30.1302	down	up	incorrect
IBEX.US	IBEX Limited	20250929	41.24	41.8	40.81	40.9	104051	40.9	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20250929	66.8	68.83	66.62	68.8	5912500	68.6416	up	up	correct
IBOC.US	International Bancshares Corporation	20250929	70.05	70.15	68.86	68.95	147445	68.2548	down	down	correct
IBRX.US	ImmunityBio Inc	20250929	2.54	2.58	2.52	2.57	4856200	2.57	up	up	correct
ICCC.US	ImmuCell Corporation	20250929	5.9	6.18	5.7151	6.18	16708	6.18	up	up	correct
ICCM.US	Icecure Medical	20250929	1.03	1.035	1.01	1.02	505459	1.02	down	down	correct
ICFI.US	ICF International Inc	20250929	93.22	94.27	91.84	93.1	188317	92.9473	down	down	correct
ICHR.US	Ichor Holdings Ltd	20250929	17.65	17.67	17.05	17.18	647993	17.18	down	down	correct
ICLR.US	ICON Public Limited Company	20250929	165.34	165.3598	162.035	163.44	615352	163.44	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20250929	2.79	2.881	2.76	2.77	18500	2.6429	down	down	correct
ICUI.US	ICU Medical Inc	20250929	119.84	119.84	115.55	117.04	221528	117.04	down	down	correct
IDCC.US	InterDigital Inc	20250929	348.57	352	346.56	348.64	259518	347.1486	up	up	correct
IDN.US	Intellicheck Inc	20250929	5.44	5.44	5.26	5.26	70392	5.26	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20250929	636.34	636.34	619	630.56	266141	630.56	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20250929	26.98	27.52	26.7	27.19	1333400	27.19	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20250929	8.25	8.49	8.25	8.47	764800	7.986	up	up	correct
IESC.US	IES Holdings Inc	20250929	396.64	404.265	389.54	390.89	153395	390.89	down	down	correct
IFBD.US	Infobird Co. Ltd	20250929	1.19	1.19	1.06	1.08	84823	1.08	down	down	correct
IFMK.US	iFresh Inc	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20250929	1.43	1.44	1.33	1.37	551551	1.37	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20250929	23.4	23.48	22.87	23.4	109922	23.3532
IHRT.US	iHeartMedia Inc	20250929	2.71	2.845	2.6901	2.78	650712	2.78	up	down	incorrect
III.US	Information Services Group Inc	20250929	6	6.0059	5.64	5.66	368817	5.6159	down	down	correct
IIIV.US	i3 Verticals Inc	20250929	32.06	32.775	31.443	32.7	178607	32.7	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20250929	1.3	1.32	1.26	1.27	164242	1.27	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20250929	0.44	0.58	0.352	0.382	2000	0.382	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20250929	1.54	1.56	1.495	1.53	65193	1.53	down	down	correct
ILMN.US	Illumina Inc	20250929	92.26	92.5	90.62	91.87	1456800	91.87	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20250929	5.99	5.995	5.79	5.89	412068	5.7889	down	down	correct
IMAB.US	I	20250929	3.6	3.62	3.4	3.42	1421204	3.42	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20250929	10.23	10.23	10.23	10.23	700	10.23
IMCC.US	IM Cannabis Corp	20250929	1.8	2.19	1.78	1.97	552350	1.97	up	up	correct
IMCR.US	Immunocore Holdings plc	20250929	34.06	34.75	33.9	34.34	309603	34.34	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20250929	68.92	69.71	67.94	69.56	243575	69.2355	up	down	incorrect
IMMP.US	Immutep Limited	20250929	1.75	1.82	1.75	1.79	101173	1.79	up	down	incorrect
IMMR.US	Immersion Corporation	20250929	7.14	7.36	7.12	7.33	348398	7.1991	up	down	incorrect
IMNM.US	Immunome Inc	20250929	11.58	11.86	11.15	11.34	1810600	11.34	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20250929	19.29	19.29	18.9401	19.05	6538	19.05	down	down	correct
IMRA.US	IMARA Inc	20250929	32.96	35.6054	32.82	35.6054	4298	26.5136	up	up	correct
IMRN.US	Immuron Limited	20250929	1.89	1.94	1.89	1.9206	8525	1.9206	up	up	correct
IMRX.US	Immuneering Corporation	20250929	8.03	8.05	6.415	6.75	6085166	6.75	down	down	correct
IMTE.US	Integrated Media Technology Limited	20250929	1.11	1.11	0.98	1.02	32700	1.02	down	down	correct
IMTX.US	Immatics N.V	20250929	7.82	8.085	7.73	7.91	1073449	7.91	up	up	correct
IMUX.US	Immunic Inc	20250929	0.973	1.12	0.921	0.935	2764900	0.935	down	down	correct
IMVT.US	Immunovant Inc	20250929	16.27	16.44	15.97	16.06	1342300	16.06	down	up	incorrect
IMXI.US	International Money Express Inc	20250929	14.23	14.23	14.11	14.11	225440	14.11	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20250929	2.28	2.489	2.23	2.26	254500	2.26	down	up	incorrect
INBK.US	First Internet Bancorp	20250929	23.77	23.885	23.13	23.26	25891	23.1313	down	up	incorrect
INBKZ.US	INBKZ	20250929	24.85	24.85	24.8	24.8	6000	23.7765	down	up	incorrect
INBX.US	Inhibrx Inc	20250929	32.76	33.383	31.79	32.31	70500	32.31	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20250929	1.63	1.64	1.4	1.56	1867634	1.56	down	up	incorrect
INCY.US	Incyte Corporation	20250929	83.02	84.41	82.5201	83.89	1564469	83.89	up	down	incorrect
INDB.US	Independent Bank Corp	20250929	70.36	70.47	68.95	69.44	238229	68.8986	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20250929	4.06	4.169	3.88	3.94	5311200	3.94	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20250929	3.19	3.72	2.81	2.99	791700	2.99	down	down	correct
INGN.US	Inogen Inc	20250929	8.24	8.24	8.08	8.11	207058	8.11	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20250929	14.13	14.385	13.7	13.7	21600	13.7	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20250929	2.22	2.3965	2.21	2.27	278578	2.27	up	up	correct
INMB.US	INmune Bio Inc	20250929	2.06	2.145	2.04	2.11	458222	2.11	up	up	correct
INMD.US	InMode Ltd	20250929	15.04	15.09	14.8204	15	555335	15	down	down	correct
INN.US	PF	20250929	19.295	19.68	19.295	19.63	2620	18.8825	up	up	correct
INNV.US	InnovAge Holding Corp	20250929	4.83	4.98	4.7	4.9	72672	4.9	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20250929	2.5	2.54	2.41	2.44	638100	2.44	down	down	correct
INOD.US	Innodata Inc	20250929	72.64	75.98	72.415	75.94	2125310	75.94	up	up	correct
INOV.US	Inovalon Holdings Inc	20250929	33.24	33.2928	33.24	33.2928	145	33.2928	up	up	correct
INSE.US	Inspired Entertainment Inc	20250929	9.12	9.28	9.105	9.23	104800	9.23	up	up	correct
INSG.US	Inseego Corp	20250929	14.6	14.93	14.52	14.81	223000	14.81	up	down	incorrect
INSM.US	Insmed Incorporated	20250929	137.19	141.81	136.62	141.65	2564031	141.65	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20250929	42.41	42.41	41.69	41.91	513100	41.91	down	up	incorrect
INTC.US	Intel Corporation	20250929	34.52	35.05	33.73	34.48	152605906	34.48	down	up	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20250929	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20250929	18.42	19.45	18.01	18.75	2600	18.75	up	up	correct
INTU.US	Intuit Inc	20250929	700.05	703.96	691.4724	694.69	1816626	692.1479	down	down	correct
INTZ.US	Intrusion Inc	20250929	1.73	1.7822	1.7	1.75	140497	1.75	up	up	correct
INVA.US	Innoviva Inc	20250929	18.81	19.13	18.695	19.03	473302	19.03	up	up	correct
INVE.US	Identiv Inc	20250929	3.63	3.76	3.52	3.52	44407	3.52	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20250929	1.86	2.03	1.82	1.94	18768131	1.94	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20250929	0.0875	0.0875	0.0733	0.0783	170844	0.0783	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20250929	0.358	0.48	0.3234	0.3651	36726219	0.3651	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20250929	63.76	64.6965	63.36	64.15	1454533	64.15	up	up	correct
IOSP.US	Innospec Inc	20250929	78.02	78.02	76.15	77.06	202087	76.1318	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20250929	2.14	2.25	2.08	2.23	9535200	2.23	up	up	correct
IPAR.US	Inter Parfums Inc	20250929	101.37	101.51	100.18	100.24	302373	99.2876	down	down	correct
IPDN.US	Professional Diversity Network Inc	20250929	3.95	3.9704	3.66	3.74	178685	3.74	down	down	correct
IPGP.US	IPG Photonics Corporation	20250929	81.59	81.59	78.75	78.87	161849	78.87	down	down	correct
IPHA.US	Innate Pharma S.A	20250929	1.83	1.87	1.81	1.82	15183	1.82	down	down	correct
IPSC.US	Century Therapeutics Inc.	20250929	0.51	0.51	0.49	0.4996	357349	0.4996	down	down	correct
IPW.US	iPower Inc.	20250929	0.516	0.535	0.5023	0.513	9501	15.39	down	down	correct
IPWR.US	Ideal Power Inc	20250929	5.06	5.25	4.97	5	54500	5	down	down	correct
IQ.US	iQIYI Inc	20250929	2.68	2.7	2.6	2.62	7312431	2.62	down	down	correct
IRBT.US	iRobot Corporation	20250929	3.56	3.66	3.48	3.49	1090774	3.49	down	down	correct
IRDM.US	Iridium Communications Inc	20250929	17.76	17.77	17.235	17.28	2331598	17.1416	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20250929	43.625	46.22	43.21	45.93	37032600	45.93	up	up	correct
IRIX.US	IRIDEX Corporation	20250929	1.17	1.1797	1.13	1.15	22383	1.15	down	down	correct
IRMD.US	IRadimed Corporation	20250929	70.23	70.73	69.62	70.07	32513	69.4337	down	down	correct
IROQ.US	IF Bancorp Inc	20250929	25.6	26.21	25.6	26.21	2129	26.21	up	up	correct
IRTC.US	iRhythm Technologies Inc	20250929	173.33	174.21	169.1201	169.5	232855	169.5	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20250929	1.4	1.45	1.35	1.42	1072439	1.42	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20250929	1.13	1.28	1.13	1.19	937400	1.19	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20250929	442.06	443.26	437.765	439.22	3024768	439.22	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20250929	12.06	12.25	11.96	12.17	269174	12.17	up	up	correct
ISTR.US	Investar Holding Corporation	20250929	23.325	23.354	23.055	23.13	46433	22.9259	down	down	correct
ITIC.US	Investors Title Company	20250929	263.9	263.9	260.69	262.69	25395	254.0439	down	down	correct
ITRI.US	Itron Inc	20250929	124.53	125.23	123.795	124.16	633363	124.16	down	down	correct
ITRM.US	Iterum Therapeutics plc	20250929	0.729	0.73	0.682	0.685	557300	0.685	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20250929	35.29	35.68	35.01	35.24	88069	34.8338	down	down	correct
IVA.US	Inventiva S.A	20250929	5.96	6.18	5.85	5.87	133490	5.87	down	down	correct
IZEA.US	IZEA Worldwide Inc	20250929	3.82	4	3.76	3.93	68492	3.93	up	down	incorrect
JACK.US	Jack in the Box Inc	20250929	20.19	20.19	18.2	19.14	1854655	19.14	down	up	incorrect
JAGX.US	Jaguar Health Inc	20250929	2.15	2.21	2.08	2.11	76700	2.11	down	down	correct
JAKK.US	JAKKS Pacific Inc	20250929	18.69	19.175	18.47	19.03	112766	18.5364	up	up	correct
JAMF.US	Jamf Holding Corp	20250929	11.4	11.43	10.715	10.85	2212012	10.85	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20250929	23.39	23.895	23.071	23.7	728400	23.7	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20250929	126.97	129.55	125.79	129.02	966900	129.02	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20250929	136.01	136.01	133.007	134.8	1106613	134.1805	down	down	correct
JBLU.US	JetBlue Airways Corporation	20250929	5.07	5.14	4.995	5.05	12101440	5.05	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20250929	63.31	63.63	62.785	63.26	58606	62.389	down	down	correct
JD.US	JD.com Inc	20250929	35.285	35.7	35.124	35.64	16570500	35.64	up	up	correct
JFIN.US	Jiayin Group Inc	20250929	10.49	10.61	10.18	10.255	63935	10.255	down	down	correct
JFU.US	9F Inc	20250929	2.56	2.56	2.44	2.54	3924	2.54	down	down	correct
JG.US	Aurora Mobile Limited	20250929	8.13	8.59	8.13	8.53	10480	8.53	up	up	correct
JJSF.US	J & J Snack Foods Corp	20250929	95.75	96.16	94.1278	95.86	224846	95.0524	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20250929	150.03	151.81	148.5	151.17	988600	150.121	up	up	correct
JOUT.US	Johnson Outdoors Inc	20250929	40.35	40.78	39.915	40.51	58950	39.8953	up	up	correct
JPM.US	PM	20250929	19.13	19.23	19.0714	19.13	144500	18.6024
JRSH.US	Jerash Holdings (US) Inc	20250929	3.31	3.3563	3.26	3.28	100633	3.178	down	down	correct
JRVR.US	James River Group Holdings Ltd	20250929	5.58	5.68	5.49	5.65	181076	5.6416	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20250929	19.62	19.88	19.4192	19.88	11734	19.5031	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20250929	2.5	2.57	2.44	2.49	388900	2.49	down	down	correct
JVA.US	Coffee Holding Co. Inc	20250929	4.54	4.54	4.3901	4.43	40197	4.3149	down	up	incorrect
JWEL.US	Jowell Global Ltd	20250929	1.79	1.82	1.71	1.784	16200	1.784	down	up	incorrect
JYNT.US	The Joint Corp	20250929	9.9	9.93	9.795	9.84	99358	9.84	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20250929	0.72	0.72	0.401	0.425	209223	17	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20250929	1.47	2.46	1.1	2.045	36289000	2.045	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20250929	77.89	77.99	75.675	76.14	110273	75.0673	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20250929	12.5	12.74	12.09	12.21	1152210	12.21	down	down	correct
KARO.US	Karooooo Ltd	20250929	56.8	60.53	55.85	60.4	152680	60.4	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20250929	0.472	0.71	0.4525	0.4735	16388151	0.4735	up	up	correct
KBNT.US	Kubient Inc	20250929	0.0001	0.01	0.0001	0.0001	13384	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20250929	15.69	15.735	15.13	15.24	2987100	15.24	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20250929	25.6	25.7	25.35	25.67	17747300	25.4592	up	up	correct
KE.US	Kimball Electronics Inc	20250929	30.2	30.2	29.17	29.75	410559	29.75	down	down	correct
KELYA.US	Kelly Services Inc	20250929	13.31	13.31	12.95	13.14	282215	12.919	down	up	incorrect
KELYB.US	Kelly Services Inc	20250929	14.45	14.45	14.45	14.45	0	14.2632
KEQU.US	Kewaunee Scientific Corporation	20250929	43.7	43.73	42.72	43	6075	43	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20250929	3.569	3.72	3.51	3.51	10010	3.51	down	down	correct
KFRC.US	Kforce Inc	20250929	30.04	30.32	29.62	29.92	273800	29.1031	down	down	correct
KHC.US	The Kraft Heinz Company	20250929	26.065	26.069	25.352	25.7	19230300	24.8808	down	down	correct
KIDS.US	OrthoPediatrics Corp	20250929	18.36	18.66	17.62	18.31	135422	18.31	down	down	correct
KINS.US	Kingstone Companies Inc	20250929	14.92	14.985	14.53	14.53	131868	14.4365	down	down	correct
KLAC.US	KLA Corporation	20250929	1077.1801	1085.6	1063.1801	1064.13	769700	1060.969	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20250929	41.52	41.52	40.22	40.56	337796	40.3783	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20250929	1.52	1.57	1.42	1.42	152696	1.42	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20250929	2	2	1.85	1.96	204669	1.96	down	up	incorrect
KMDA.US	Kamada Ltd	20250929	6.8	6.94	6.77	6.87	58399	6.87	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20250929	1.2	1.2299	1.17	1.21	119910	1.21	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20250929	37.44	38.87	37.27	38.77	957970	38.77	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20250929	421	421	414.92	416.74	195400	416.2751	down	down	correct
KOD.US	Kodiak Sciences Inc	20250929	15.93	16.5	14.7311	15.81	1004057	15.81	down	down	correct
KOPN.US	Kopin Corporation	20250929	2.4	2.66	2.37	2.45	7100823	2.45	up	up	correct
KOSS.US	Koss Corporation	20250929	5.21	5.3	5.15	5.2	29600	5.2	down	down	correct
KPLT.US	Katapult Holdings Inc	20250929	17.32	17.445	14.22	14.59	184000	14.59	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20250929	0.0069	0.0071	0.0062	0.007	72801	0.007	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20250929	2.6	2.65	2.551	2.63	14500	2.63	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20250929	6.5	6.765	6.33	6.35	55578	6.35	down	down	correct
KRKR.US	36Kr Holdings Inc	20250929	7.4	7.58	7.21	7.32	20521	7.32	down	down	correct
KRMD.US	Repro Med Systems Inc	20250929	3.99	3.99	3.8159	3.84	87771	3.84	down	down	correct
KRNT.US	Kornit Digital Ltd	20250929	13.89	13.905	13.46	13.51	244159	13.51	down	down	correct
KRNY.US	Kearny Financial Corp	20250929	6.63	6.63	6.545	6.58	608992	6.3799	down	down	correct
KROS.US	Keros Therapeutics Inc	20250929	16.11	16.2961	15.67	15.95	271285	15.95	down	down	correct
KRT.US	Karat Packaging Inc	20250929	24.65	24.92	24.395	24.66	106000	23.7105	up	up	correct
KRUS.US	Kura Sushi USA Inc	20250929	62.45	62.8	61.2	61.5	288258	61.5	down	down	correct
KRYS.US	Krystal Biotech Inc	20250929	168.59	177.25	168.335	176.75	367949	176.75	up	up	correct
KTCC.US	Key Tronic Corporation	20250929	3.53	3.53	3.39	3.48	8707	3.48	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20250929	88.95	89.6667	87.8	88.08	4535795	88.08	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20250929	0.73	0.734	0.72	0.72	58300	0.72	down	down	correct
KURA.US	Kura Oncology Inc	20250929	9.14	9.19	8.66	8.97	2175295	8.97	down	down	correct
KVHI.US	KVH Industries Inc	20250929	5.69	5.7921	5.64	5.65	19863	5.65	down	down	correct
KXIN.US	Kaixin Auto Holdings	20250929	0.739	0.775	0.71	0.714	15410	21.42	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20250929	56.4	58.595	55.82	58.5	1101300	58.5	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20250929	7.25	7.61	7.25	7.47	13700	7.47	up	up	correct
KZR.US	Kezar Life Sciences Inc	20250929	3.63	3.7	3.56	3.59	70116	3.59	down	down	correct
LAKE.US	Lakeland Industries Inc	20250929	15.27	15.27	14.61	14.77	136716	14.7419	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20250929	121.99	122.16	120.66	120.92	421723	119.2103	down	down	correct
LAND.US	Gladstone Land Corporation	20250929	9.14	9.19	9.06	9.15	295700	8.9293	up	up	correct
LANDM.US	Gladstone Land Corporation	20250929	24.845	24.87	24.845	24.87	2400	24.5603	up	up	correct
LANDO.US	Gladstone Land Corporation	20250929	19.49	19.57	19.38	19.54	12800	18.9256	up	up	correct
LARAX.US	LARAX	20250929	8.92	8.92	8.92	8.92	0	8.591
LARK.US	Landmark Bancorp Inc	20250929	26.94	27.19	26.88	26.89	3675	25.207	down	up	incorrect
LASR.US	nLIGHT Inc	20250929	29.69	29.95	28.8706	29.13	1108911	29.13	down	up	incorrect
LAUR.US	Laureate Education Inc	20250929	31.01	31.645	30.92	31.57	1722472	31.57	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20250929	2.04	2.07	1.965	2.01	2992300	2.01	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20250929	62.74	63.94	62.46	63.3	190822	63.3	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20250929	62.75	64.2	62.55	63.51	1212358	63.51	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20250929	25	25	24.935	25	4900	24.1231
LBTYA.US	Liberty Global plc	20250929	11.64	11.76	11.41	11.6	2473863	11.6	down	down	correct
LBTYB.US	Liberty Global plc	20250929	11.8	12.41	11.8	12.41	900	12.41	up	up	correct
LBTYK.US	Liberty Global plc	20250929	11.84	12.05	11.71	11.82	758280	11.82	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20250929	28.89	28.89	28.82	28.83	6600	28.8002	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20250929	24.155	24.485	23.73	24.11	9197200	24.11	down	down	correct
LCNB.US	LCNB Corp	20250929	15.69	15.69	15	15.09	44862	14.6881	down	down	correct
LCRDX.US	LCRDX	20250929	8.93	8.93	8.93	8.93	0	8.5061
LCRUX.US	LCRUX	20250929	8.93	8.93	8.93	8.93	0	8.6011
LCUT.US	Lifetime Brands Inc	20250929	3.76	4.03	3.75	4.03	43634	3.9299	up	up	correct
LE.US	Lands' End Inc	20250929	15.03	15.12	14.1	14.35	295923	14.35	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20250929	237.84	237.86	233.795	234.47	290172	232.9613	down	down	correct
LEDS.US	SemiLEDs Corporation	20250929	2.15	2.33	2.1	2.2	31540	2.2	up	up	correct
LEE.US	Lee Enterprises Incorporated	20250929	5.3052	5.65	5.3052	5.43	18738	5.43	up	up	correct
LEGH.US	Legacy Housing Corporation	20250929	27.45	27.57	27.06	27.35	41407	27.35	down	down	correct
LEGN.US	Legend Biotech Corporation	20250929	33.58	33.6	32.64	32.85	811500	32.85	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20250929	45.8	45.8	45.8	45.8	0	45.1987
LESL.US	Leslie's Inc	20250929	6.14	6.97	6.01	6.66	203400	6.66	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20250929	1	1.025	0.96	0.983	1058200	0.983	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20250929	0.08	0.08	0.08	0.08	1001	0.08
LFMD.US	LifeMD Inc	20250929	6.46	6.48	6.33	6.44	638090	6.44	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20250929	23.925	23.925	23.925	23.925	600	22.8152
LFST.US	LifeStance Health Group Inc. Common Stock	20250929	5.46	5.58	5.41	5.42	1121370	5.42	down	down	correct
LFUS.US	Littelfuse Inc	20250929	263.49	263.49	256.99	257.81	76482	256.4513	down	down	correct
LFVN.US	LifeVantage Corporation	20250929	10.26	10.28	9.71	9.76	289600	9.6022	down	down	correct
LGHL.US	Lion Group Holding Ltd	20250929	1.3	1.43	1.26	1.3	25608	16.9
LGIH.US	LGI Homes Inc	20250929	52.05	52.72	51.05	52.29	348435	52.29	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20250929	169.72	173.35	166.1	173.13	217100	173.13	up	up	correct
LGO.US	Largo Resources Ltd	20250929	1.885	1.95	1.52	1.59	1109200	1.59	down	down	correct
LGVN.US	Longeveron Inc	20250929	0.783	0.795	0.759	0.77	313400	0.77	down	down	correct
LI.US	Li Auto Inc	20250929	24.945	25.35	24.695	25.23	8157190	25.23	up	up	correct
LIDR.US	Aeye Inc	20250929	2.37	2.395	2.31	2.35	1305870	2.35	down	down	correct
LIDRW.US	AEye Inc	20250929	0.2275	0.2275	0.2011	0.2027	31199	0.2027	down	down	correct
LILA.US	Liberty Latin America Ltd	20250929	8.26	8.29	8.17	8.24	148744	8.24	down	down	correct
LILAK.US	Liberty Latin America Ltd	20250929	8.45	8.45	8.32	8.4	861294	8.4	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20250929	23	23.665	22.99	23.24	243730	23.24	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20250929	13.02	13.165	12.23	12.65	506416	12.65	down	down	correct
LINK.US	Interlink Electronics Inc	20250929	14.25	14.51	11.57	12.2801	865050	8.1867	down	down	correct
LIQT.US	LiqTech International Inc	20250929	2.45	2.67	2.45	2.6053	5676	2.6053	up	up	correct
LITE.US	Lumentum Holdings Inc	20250929	165	165.87	162.27	162.58	2385177	162.58	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20250929	4.61	4.74	4.41	4.69	362600	4.69	up	up	correct
LIVE.US	Live Ventures Incorporated	20250929	18.31	18.86	17.84	18.6	21000	18.6	up	down	incorrect
LIVN.US	LivaNova PLC	20250929	53.46	53.46	52.105	52.33	553867	52.33	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20250929	5.08	5.2	4.85	5.19	73155	5.19	up	down	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20250929	0.18	0.201	0.17	0.171	22400	0.171	down	down	correct
LKFN.US	Lakeland Financial Corporation	20250929	65.84	66.45	64.59	64.95	141897	63.864	down	down	correct
LKQ.US	LKQ Corporation	20250929	30.43	30.51	29.94	30.42	2894655	30.1117	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20250929	86.16	87.54	85.16	85.45	226569	85.2531	down	down	correct
LMB.US	Limbach Holdings Inc	20250929	93.42	96	92.955	94.68	174661	94.68	up	up	correct
LMFA.US	LM Funding America Inc	20250929	1.13	1.19	1.13	1.18	181800	1.18	up	up	correct
LMNR.US	Limoneira Company	20250929	15.09	15.09	14.94	14.99	49420	14.8255	down	up	incorrect
LNSR.US	LENSAR Inc	20250929	12.35	12.35	12.11	12.24	24373	12.24	down	up	incorrect
LNT.US	Alliant Energy Corporation	20250929	66.16	66.91	65.82	66.78	1997317	65.7465	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20250929	50.5	51	49.75	50.62	1763000	50.62	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20250929	5.48	5.5199	5.41	5.45	29611	5.2086	down	down	correct
LOB.US	Live Oak Bancshares Inc	20250929	36.17	36.17	35.5	35.83	184000	35.7675	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20250929	10.01	10.02	9.77	9.78	190521	9.78	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20250929	7.9	7.99	7.88	7.99	75300	7.99	up	up	correct
LOGI.US	Logitech International S.A	20250929	108.21	108.24	107.64	107.92	324771	107.92	down	down	correct
LOOP.US	Loop Industries Inc	20250929	1.59	1.595	1.5	1.52	58799	1.52	down	down	correct
LOPE.US	Grand Canyon Education Inc	20250929	216.31	218.305	213.1876	217.87	155601	217.87	up	up	correct
LOVE.US	The Lovesac Company	20250929	17.41	17.41	16.85	17.35	508546	17.35	down	down	correct
LPCN.US	Lipocine Inc	20250929	2.75	2.8149	2.73	2.81	10085	2.81	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20250929	340.13	342.3	337.12	340.6	467880	340.3287	up	up	correct
LPRO.US	Open Lending Corporation	20250929	2.22	2.22	2.16	2.17	313403	2.17	down	down	correct
LPSN.US	LivePerson Inc	20250929	0.66	0.6695	0.613	0.6281	143120	9.4215	down	down	correct
LPTH.US	LightPath Technologies Inc	20250929	8	8.43	7.52	8.15	2332181	8.15	up	up	correct
LPTX.US	Leap Therapeutics Inc	20250929	0.35	0.3636	0.33	0.3598	853041	0.3598	up	up	correct
LQDA.US	Liquidia Corporation	20250929	21.7	22.93	21.5283	22.8	2983131	22.8	up	up	correct
LQDT.US	Liquidity Services Inc	20250929	27.44	27.54	26.99	27.51	109817	27.51	up	up	correct
LRCX.US	Lam Research Corporation	20250929	133.08	133.36	131.03	131.09	11015500	130.7179	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20250929	3.56	4	3.1	3.38	23784279	3.38	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20250929	13.12	13.125	13.02	13.06	21639	12.8987	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20250929	72.31	72.3736	70.54	71.67	1469532	71.67	down	down	correct
LSTR.US	Landstar System Inc	20250929	122.83	122.83	120.985	121.5	394985	119.168	down	down	correct
LTAFX.US	Altst Strgs Fd A	20250929	15.1	15.1	15.1	15.1	0	14.3794
LTBR.US	Lightbridge Corporation	20250929	22.62	23.37	21.25	22.74	3741200	22.74	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20250929	14.06	14.06	14.06	14.06	0	13.9868
LTCH.US	Latch Inc	20250929	0.14	0.14	0.075	0.1	9300	0.1	down	down	correct
LTIFX.US	LTIFX	20250929	15.31	15.31	15.31	15.31	0	15.2306
LTRN.US	Lantern Pharma Inc	20250929	4.46	4.6	4.39	4.54	85192	4.54	up	up	correct
LTRX.US	Lantronix Inc	20250929	4.58	4.6	4.47	4.49	202501	4.49	down	down	correct
LTRYW.US	Lottery Com	20250929	0.012	0.015	0.012	0.015	68786	0.015	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20250929	1.03	1.0466	1.02	1.03	535470	1.03
LULU.US	Lululemon Athletica Inc	20250929	177.72	179.4	176.01	179.11	3507800	179.11	up	up	correct
LUNA.US	Luna Innovations Incorporated	20250929	1.05	1.05	1.05	1.05	1300	1.05
LUNG.US	Pulmonx Corporation	20250929	1.74	1.75	1.63	1.65	314409	1.65	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20250929	4.9	5.005	4.78	4.86	18880	4.86	down	down	correct
LVO.US	LiveOne Inc	20250929	4.83	4.8582	4.5	4.5	128731	4.5	down	up	incorrect
LVTX.US	Lava Therapeutics B.V	20250929	1.59	1.62	1.59	1.61	164206	1.61	up	up	correct
LWAY.US	Lifeway Foods Inc	20250929	27.08	27.3218	26.7356	27.03	73229	27.03	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20250929	3.67	3.77	3.57	3.72	1170447	3.72	up	up	correct
LX.US	LexinFintech Holdings Ltd	20250929	5.46	5.475	5.31	5.39	3602902	5.39	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20250929	3	3.03	2.71	3	3346800	3
LXRX.US	Lexicon Pharmaceuticals Inc	20250929	1.39	1.41	1.37	1.39	2020541	1.39
LYEL.US	Lyell Immunopharma Inc. Common Stock	20250929	12.87	14.97	12.68	14.97	64487	14.97	up	up	correct
LYFT.US	Lyft Inc	20250929	21.91	22.97	21.69	22.93	24726790	22.93	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20250929	6.44	6.65	6.43	6.5	4542	6.5	up	up	correct
LYTS.US	LSI Industries Inc	20250929	23.83	23.9	23.4	23.47	123747	23.3533	down	down	correct
LZ.US	LegalZoom.com Inc	20250929	11.05	11.135	10.905	10.935	1684535	10.935	down	down	correct
MANH.US	Manhattan Associates Inc	20250929	212.7	212.94	207.64	207.67	484848	207.67	down	down	correct
MAPS.US	WM Technology Inc	20250929	1.21	1.359	1.21	1.3	4786540	1.3	up	down	incorrect
MAPSW.US	WM Technology Inc	20250929	0.0187	0.027	0.0187	0.0226	131846	0.0226	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20250929	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20250929	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20250929	265.4	267.69	264.01	266.82	1361800	265.6777	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20250929	16.49	18.73	16.38	18.66	104494800	18.66	up	down	incorrect
MARK.US	Remark Holdings Inc	20250929	0.005	0.0051	0.005	0.0051	23536	0.0051	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20250929	4.58	4.82	4.5	4.65	8100	4.4943	up	up	correct
MASI.US	Masimo Corporation	20250929	142.72	143.05	140.51	142.94	664706	142.94	up	up	correct
MASS.US	908 Devices Inc	20250929	8.01	8.21	7.955	8.15	331505	8.15	up	up	correct
MAT.US	Mattel Inc	20250929	17	17	16.62	16.96	2671700	16.96	down	down	correct
MATW.US	Matthews International Corporation	20250929	24.18	24.475	23.66	23.9	131031	23.4296	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20250929	3.55	3.65	3.47	3.55	88233	3.55
MBCN.US	Middlefield Banc Corp	20250929	30.44	30.44	30.35	30.35	3375	29.9857	down	down	correct
MBIN.US	Merchants Bancorp	20250929	32.13	32.27	31.64	32.03	149923	31.9416	down	down	correct
MBINN.US	Merchants Bancorp	20250929	20.7	20.97	20.63	20.94	6700	20.5263	up	up	correct
MBIO.US	Mustang Bio Inc	20250929	1.58	1.62	1.55	1.57	76348	1.57	down	down	correct
MBOT.US	Microbot Medical Inc	20250929	3.2	3.24	3.1	3.2	3164700	3.2
MBRX.US	Moleculin Biotech Inc	20250929	0.4921	0.5	0.4706	0.4869	92921	12.1725	down	down	correct
MBUU.US	Malibu Boats Inc	20250929	33.53	33.53	32.05	32.395	245167	32.395	down	down	correct
MBWM.US	Mercantile Bank Corporation	20250929	45.92	46.28	44.66	44.92	57787	44.2261	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20250929	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20250929	28.77	28.77	27.915	28.02	31200	27.5196	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20250929	22.04	22.04	21.41	21.65	90170	21.65	down	down	correct
MCHP.US	Microchip Technology Incorporated	20250929	64.88	65.11	64.01	64.07	6499700	63.1256	down	down	correct
MCHX.US	Marchex Inc	20250929	1.83	1.8676	1.82	1.84	13110	1.84	up	up	correct
MCRB.US	Seres Therapeutics Inc	20250929	18.99	19.97	18.64	18.69	76500	18.69	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20250929	105	105.17	104.03	105.11	58165	104.4564	up	down	incorrect
MDB.US	MongoDB Inc	20250929	321	322	314.53	317	1641500	317	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20250929	427.85	448.69	417.6982	443.1	327876	443.1	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20250929	1.3037	1.3037	1.25	1.255	33361	1.255	down	down	correct
MDLZ.US	Mondelez International Inc	20250929	63.43	63.57	61.22	62.63	10956700	61.5632	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20250929	13.06	13.45	13.06	13.45	920	13.3095	up	down	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20250929	4.37	4.65	4.37	4.65	7800	4.65	up	up	correct
MDWD.US	MediWound Ltd	20250929	17.76	18.26	17.45	17.97	141579	17.97	up	up	correct
MDXG.US	MiMedx Group Inc	20250929	6.98	7.04	6.83	6.93	483900	6.93	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20250929	4.63	4.68	4.43	4.65	214500	4.65	up	up	correct
MEDP.US	Medpace Holdings Inc	20250929	499.15	501.31	495.06	500.76	163811	500.76	up	up	correct
MELI.US	MercadoLibre Inc	20250929	2492.23	2548.4999	2484.65	2501.31	283323	2501.31	up	up	correct
MEOH.US	Methanex Corporation	20250929	40.22	40.41	39.59	39.93	387675	39.7404	down	down	correct
MERC.US	Mercer International Inc	20250929	2.89	2.89	2.7501	2.89	685749	2.89
MESA.US	Mesa Air Group Inc	20250929	1.32	1.3388	1.29	1.32	5971	19.8
MESO.US	Mesoblast Limited	20250929	15.95	16.19	15.895	16.02	138274	16.02	up	down	incorrect
METC.US	Ramaco Resources Inc	20250929	32.45	33.24	30.77	32.46	2169709	32.46	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20250929	18.07	20.53	15.021	19.53	613100	19.53	up	down	incorrect
MFIN.US	Medallion Financial Corp	20250929	10.49	10.5075	10.05	10.05	57310	9.9285	down	up	incorrect
MGEE.US	MGE Energy Inc	20250929	83.27	83.71	82.33	83.66	164159	82.7004	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20250929	19.5	19.75	19.405	19.55	36129	19.1614	up	up	correct
MGNI.US	Magnite Inc	20250929	22.25	22.63	22.1	22.28	2043600	22.28	up	up	correct
MGNX.US	MacroGenics Inc	20250929	1.74	1.77	1.7	1.75	565546	1.75	up	up	correct
MGPI.US	MGP Ingredients Inc	20250929	24.73	24.8399	24.3	24.4	285001	24.2867	down	down	correct
MGRC.US	McGrath RentCorp	20250929	118.67	118.855	116.11	116.88	124296	115.8912	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20250929	8.39	8.72	8.065	8.25	517775	8.25	down	down	correct
MGYR.US	Magyar Bancorp Inc	20250929	17.25	17.25	17.0571	17.16	3706	16.9836	down	down	correct
MIDD.US	The Middleby Corporation	20250929	134.02	134.4365	131.36	133.52	531294	133.52	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20250929	0.502	0.5299	0.465	0.49	41291	9.8	down	down	correct
MIND.US	MIND Technology Inc	20250929	8.36	8.5292	7.95	8.07	195468	8.07	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20250929	72.98	73.42	71.4	72.85	473121	72.85	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20250929	2.02	2.039	1.98	2.03	951300	2.03	up	up	correct
MITK.US	Mitek Systems Inc	20250929	10.01	10.075	9.84	9.93	280274	9.93	down	down	correct
MKSI.US	MKS Instruments Inc	20250929	123.73	123.78	121.97	122.14	727100	121.8358	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20250929	16.6	16.75	16.31	16.41	14700	16.0211	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20250929	182.08	182.08	176.98	177.63	710038	176.0735	down	down	correct
MLAB.US	Mesa Laboratories Inc	20250929	65.01	65.0656	63.64	64.07	85529	63.8356	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20250929	10.3	10.3	10.3	10.3	0	10.3
MLACU.US	Malacca Straits Acquisition Company Limited	20250929	10.46	10.46	10.46	10.46	0	10.46
MLCO.US	Melco Resorts & Entertainment Limited	20250929	9.78	9.9	9.69	9.84	2210703	9.84	up	up	correct
MLKN.US	MillerKnoll Inc	20250929	18.04	18.05	17.55	17.82	596742	17.4516	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20250929	3.18	3.19	3.1605	3.19	1810	3.1782	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20250929	80.29	80.92	79.132	80.855	503461	80.855	up	up	correct
MMYT.US	MakeMyTrip Limited	20250929	95.4	96.79	93.95	94.07	980393	94.07	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20250929	1.15	1.17	1.11	1.125	27701	1.125	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20250929	207.5	208.72	200.604	201.57	882800	201.57	down	down	correct
MNKD.US	MannKind Corporation	20250929	5.58	5.62	5.33	5.39	3595800	5.39	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20250929	11.125	12.14	10.88	12.04	4544755	12.04	up	up	correct
MNOV.US	MediciNova Inc	20250929	1.29	1.29	1.24	1.25	30706	1.25	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20250929	78.29	78.65	73.8	75.9	64300	75.9	down	down	correct
MNRO.US	Monro Inc	20250929	18.79	18.79	18.13	18.25	1287462	17.7568	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20250929	20.94	21.04	20.765	20.78	10275	20.5749	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20250929	25.149	25.149	25.149	25.149	0	24.6731
MNST.US	Monster Beverage Corporation	20250929	65.7	67.12	65.5	66.96	7321763	66.96	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20250929	2.03	2.093	2.02	2.04	74591	2.04	up	down	incorrect
MNTS.US	Momentus Inc	20250929	1.27	1.36	1.25	1.34	84986	23.9286	up	down	incorrect
MNTSW.US	Momentus Inc	20250929	0.0247	0.0247	0.0235	0.0236	7222	0.0236	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20250929	28.89	28.89	28.31	28.46	70540	28.1232	down	up	incorrect
MOGO.US	Mogo Inc	20250929	1.79	1.87	1.775	1.84	194775	1.84	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20250929	3.82	3.82	3.68	3.68	409	3.68	down	down	correct
MOMO.US	Momo Inc	20250929	7.43	7.7	7.425	7.46	799284	7.46	up	up	correct
MORN.US	Morningstar Inc	20250929	234.1	235.37	231.05	234.12	642948	233.1116	up	up	correct
MOTS.US	Motus GI Holdings Inc	20250929	0	0	0	0	0	0
MOVE.US	Movano Inc	20250929	0.53	0.57	0.51	0.5647	9544	5.647	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20250929	16.65	16.845	16.11	16.24	168391	16.24	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20250929	29.46	30.33	28.86	28.97	221282	28.5663	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20250929	908.52	915.65	885.92	886.59	333465	883.5356	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20250929	5.4	5.48	5.3	5.4	2822900	5.4
MRAI.US	Marpai Inc. Class A Common Stock	20250929	1.13	1.31	1.12	1.31	35500	1.31	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20250929	8.52	9.5589	8.52	9.09	536994	9.09	up	up	correct
MRBK.US	Meridian Corporation	20250929	16.04	16.05	15.66	15.76	62566	15.5187	down	down	correct
MRCC.US	Monroe Capital Corporation	20250929	7.06	7.08	6.905	6.94	136314	6.7478	down	down	correct
MRCY.US	Mercury Systems Inc	20250929	78.2	78.35	75.13	75.28	1186067	75.28	down	down	correct
MREO.US	Mereo BioPharma Group plc	20250929	1.95	1.99	1.92	1.96	1170459	1.96	up	up	correct
MRKR.US	Marker Therapeutics Inc	20250929	0.9426	0.9568	0.8845	0.9263	302905	0.9263	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20250929	2.77	2.77	2.14	2.45	2412922	2.45	down	down	correct
MRNA.US	Moderna Inc	20250929	24.82	25.495	24.44	25.33	8011000	25.33	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20250929	7.54	7.9	7.37	7.79	39000	7.79	up	up	correct
MRTN.US	Marten Transport Ltd	20250929	10.74	10.8	10.59	10.65	653509	10.596	down	down	correct
MRUS.US	Merus N.V	20250929	94.43	94.56	92.75	93.67	38028941	93.67	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20250929	2.83	2.87	2.74	2.83	929593	2.83
MRVL.US	Marvell Technology Inc	20250929	83.69	85.09	82.315	82.39	20468279	82.2763	down	down	correct
MS.US	PO	20250929	18.79	18.8399	18.75	18.77	45920	18.2288	down	down	correct
MSBI.US	Midland States Bancorp Inc	20250929	17.64	17.64	17.1	17.1	111062	16.5278	down	down	correct
MSEX.US	Middlesex Water Company	20250929	53.46	53.67	52.75	53.35	126609	52.6398	down	down	correct
MSFT.US	Microsoft Corporation	20250929	511.5	516.845	508.88	514.6	17617779	512.469	up	up	correct
MSGM.US	Motorsport Games Inc	20250929	2.83	2.85	2.75	2.805	10800	2.805	down	down	correct
MSTR.US	MicroStrategy Incorporated	20250929	313.73	327.99	311	326.42	12652000	326.42	up	up	correct
MSVB.US	Mid	20250929	16.67	16.67	16.67	16.67	1000	16.67
MTC.US	Mmtec Inc	20250929	0.87	0.88	0.847	0.857	150200	0.857	down	down	correct
MTCH.US	Match Group Inc	20250929	36.38	36.725	36.052	36.5	3440200	36.088	up	up	correct
MTEX.US	Mannatech Incorporated	20250929	8.77	8.77	8.38	8.5134	1337	8.5134	down	down	correct
MTLS.US	Materialise NV	20250929	5.65	5.65	5.55	5.56	61073	5.56	down	down	correct
MTRX.US	Matrix Service Company	20250929	13.03	13.135	12.74	12.8	676666	12.8	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20250929	130.54	130.99	123.12	123.29	994163	123.29	down	down	correct
MU.US	Micron Technology Inc	20250929	160	165.8	159.97	163.9	26506500	163.7313	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20250929	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20250929	25.11	25.12	24.705	24.94	26993	24.6333	down	up	incorrect
MVIS.US	MicroVision Inc	20250929	1.28	1.31	1.21	1.23	4761500	1.23	down	up	incorrect
MVST.US	Microvast Holdings Inc	20250929	3.915	4.145	3.74	4.07	7991632	4.07	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20250929	0.2	0.2	0.1678	0.194	79158	0.194	down	up	incorrect
MXCT.US	MaxCyte Inc.	20250929	1.53	1.5759	1.49	1.5	917173	1.5	down	up	incorrect
MYFW.US	First Western Financial Inc	20250929	22.7	23.395	22.62	22.7	24231	22.7
MYGN.US	Myriad Genetics Inc	20250929	7.7	7.705	7.1344	7.235	1196269	7.235	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20250929	1.54	1.56	1.44	1.46	81662	1.46	down	down	correct
MYPS.US	Playstudios Inc	20250929	0.95	0.9817	0.95	0.9659	164817	0.9659	up	up	correct
MYPSW.US	MYPSW	20250929	0.02	0.02	0.014	0.014	14100	0.014	down	down	correct
MYRG.US	MYR Group Inc	20250929	201.24	207.23	200.47	206.93	439100	206.93	up	up	correct
MYSZ.US	My Size Inc	20250929	1.18	1.2	1.141	1.18	97000	1.18
NAII.US	Natural Alternatives International Inc	20250929	2.93	2.93	2.76	2.91	3167	2.91	down	down	correct
NAOV.US	NanoVibronix Inc	20250929	6.12	6.423	5.85	5.86	123800	5.86	down	up	incorrect
NATH.US	Nathan's Famous Inc	20250929	108	110.35	108	108.46	39147	107.3673	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20250929	15.89	15.89	15.18	15.21	110300	15.21	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20250929	0.8507	0.8625	0.7901	0.8022	260225	0.8022	down	down	correct
NAVI.US	Navient Corporation	20250929	12.87	13.115	12.715	13.09	851937	12.6802	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20250929	141.55	141.97	139.16	140.27	903088	140.27	down	down	correct
NBN.US	Northeast Bank	20250929	103.69	104.095	101.39	101.63	74865	101.6097	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20250929	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20250929	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20250929	42.6	42.6	41.6929	41.84	187643	41.1075	down	down	correct
NBTX.US	Nanobiotix S.A	20250929	16.16	18.4938	15.85	18.02	168095	18.02	up	up	correct
NCMI.US	National CineMedia Inc	20250929	4.67	4.67	4.565	4.58	252905	4.545	down	down	correct
NCNA.US	NuCana plc	20250929	3.97	4.1	3.8	3.83	228900	3.83	down	down	correct
NCNO.US	nCino Inc	20250929	27.98	28.2	27.735	27.99	1829900	27.99	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20250929	52.38	52.38	48.85	51.14	12913	51.14	down	down	correct
NCTY.US	The9 Limited	20250929	10.28	10.4	10.06	10.28	63200	10.28
NDAQ.US	Nasdaq Inc	20250929	87.8	89.28	87.2	88.71	3887910	88.4447	up	up	correct
NDLS.US	Noodles & Company	20250929	0.624	0.65	0.6076	0.639	20449	5.112	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20250929	5.22	6.09	5.2	5.5	94000	5.5	up	up	correct
NDSN.US	Nordson Corporation	20250929	227.99	228.015	226.3625	227.35	278011	226.5613	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20250929	20.91	20.91	20.3	20.35	27752	19.9708	down	down	correct
NEGG.US	Newegg Commerce Inc	20250929	44.02	44.98	39.7	39.98	2053900	39.98	down	down	correct
NEO.US	NeoGenomics Inc	20250929	7.96	7.96	7.76	7.77	1145000	7.77	down	down	correct
NEOG.US	Neogen Corporation	20250929	5.66	5.69	5.46	5.59	22194400	5.59	down	up	incorrect
NEON.US	Neonode Inc	20250929	3.6	3.62	3.24	3.4	1694200	3.4	down	up	incorrect
NEPH.US	Nephros Inc	20250929	4.46	4.58	4.41	4.57	62709	4.57	up	up	correct
NERV.US	Minerva Neurosciences Inc	20250929	2.12	2.202	2.1	2.1	2700	2.1	down	down	correct
NESR.US	National Energy Services Reunited Corp	20250929	10.53	10.53	10.3	10.5	569100	10.5	down	down	correct
NEWT.US	Newtek Business Services Corp	20250929	11.89	11.89	11.57	11.59	135037	11.2087	down	down	correct
NEXI.US	NexImmune Inc	20250929	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20250929	7.03	7.09	6.76	6.95	3274178	6.95	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20250929	11.94	11.94	11.7	11.81	155027	11.5474	down	down	correct
NFE.US	New Fortress Energy Inc	20250929	2.1	2.13	1.99	2.01	14583000	2.01	down	down	correct
NFLX.US	Netflix Inc	20250929	1205	1224.49	1187.54	1206.41	30331740	120.641	up	up	correct
NHTC.US	Natural Health Trends Corp	20250929	4.48	4.55	4.36	4.4	19200	4.0599	down	down	correct
NICE.US	NICE Ltd	20250929	148	148.12	146.12	146.38	637702	146.38	down	up	incorrect
NICHX.US	NICHX	20250929	26.3	26.3	26.3	26.3	0	25.7084
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20250929	3.95	4.07	3.8001	3.88	12271	3.88	down	down	correct
NIU.US	Niu Technologies	20250929	4.71	4.735	4.58	4.66	741588	4.66	down	down	correct
NKSH.US	National Bankshares Inc	20250929	29.68	30.1	29.6	29.6	5434	28.8393	down	down	correct
NKTR.US	Nektar Therapeutics	20250929	58.85	60.11	56.81	58.92	1143733	58.92	up	up	correct
NKTX.US	Nkarta Inc	20250929	2.07	2.08	2.01	2.07	409600	2.07
NLSP.US	NLS Pharmaceutics AG	20250929	2.34	2.46	2.26	2.45	1567608	24.5	up	down	incorrect
NLSPW.US	NLS Pharmaceutics AG	20250929	0.02	0.02	0.014	0.016	15400	0.016	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20250929	9.75	9.785	9.635	9.65	1138713	9.3277	down	down	correct
NMIH.US	NMI Holdings Inc	20250929	39.26	39.26	38.52	38.69	358210	38.69	down	down	correct
NMRD.US	Nemaura Medical Inc	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20250929	18.99	19.03	18.71	18.84	740025	18.8056	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20250929	0.937	0.966	0.899	0.9	300349	0.9	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20250929	6.12	6.12	5.57	5.61	41233	5.61	down	down	correct
NNBR.US	NN Inc	20250929	2.16	2.16	2.1	2.11	55798	2.11	down	down	correct
NNDM.US	Nano Dimension Ltd	20250929	1.6	1.61	1.57	1.59	3806100	1.59	down	down	correct
NNOX.US	Nano	20250929	3.75	3.845	3.68	3.75	1557942	3.75
NODK.US	NI Holdings Inc	20250929	13.9856	13.9856	13.37	13.57	3752	13.57	down	down	correct
NOTV.US	Inotiv Inc	20250929	1.4	1.425	1.36	1.41	201654	1.41	up	up	correct
NOVT.US	Novanta Inc	20250929	101.8	102.23	99.94	100.05	391454	100.05	down	down	correct
NPCE.US	NeuroPace Inc	20250929	10.29	10.29	10.04	10.24	124808	10.24	down	down	correct
NRC.US	National Research Corporation	20250929	13.36	13.36	12.74	12.77	83879	12.6614	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20250929	11.07	11.12	10.91	11	440285	11	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20250929	22.09	22.3299	21.6125	21.72	149027	21.4512	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20250929	9.095	9.34	8.864	9.28	843500	9.28	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20250929	3.03	3.36	3.0002	3.25	779891	3.25	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20250929	0.0511	0.0688	0.0511	0.052	8464	0.052	up	up	correct
NSIT.US	Insight Enterprises Inc	20250929	113	113.22	111.1	112.52	442361	112.52	down	down	correct
NSPR.US	InspireMD Inc	20250929	2.38	2.44	2.36	2.42	28800	2.42	up	up	correct
NSSC.US	Napco Security Technologies Inc	20250929	43.2	43.495	42.46	42.49	221555	42.3519	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20250929	9.06	9.19	9	9.03	3700	9.03	down	down	correct
NTAP.US	NetApp Inc	20250929	120.67	121.15	118.15	118.57	1607573	117.4832	down	down	correct
NTCT.US	NetScout Systems Inc	20250929	25.94	25.94	25.63	25.75	444471	25.75	down	up	incorrect
NTES.US	NetEase Inc	20250929	149.48	152.04	149.23	151.36	815700	150.7426	up	down	incorrect
NTGR.US	NETGEAR Inc	20250929	29.76	32.58	29.645	31.52	1055024	31.52	up	up	correct
NTIC.US	Northern Technologies International Corporation	20250929	7.8	7.8699	7.6	7.6	8714	7.5818	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20250929	16.51	16.9577	16.352	16.92	4890756	16.92	up	up	correct
NTNX.US	Nutanix Inc	20250929	77.52	78.45	76.87	76.91	2444805	76.91	down	down	correct
NTRA.US	Natera Inc	20250929	163.22	164.8847	162.39	163.09	1087934	163.09	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20250929	7.2	7.31	7.0304	7.06	26074	7.06	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20250929	1.985	1.985	1.435	1.5	4400	1.5	down	down	correct
NTRS.US	Northern Trust Corporation	20250929	133.99	134.14	132.79	133.9	1012900	132.3539	down	down	correct
NTRSO.US	Northern Trust Corporation	20250929	20.29	20.43	20.24	20.31	17700	20.005	up	up	correct
NTWK.US	NetSol Technologies Inc	20250929	5.36	5.75	5.14	5.22	486600	5.22	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20250929	81.3	85.11	77.88	84.84	519195	84.84	up	up	correct
NUWE.US	Nuwellis Inc	20250929	3.5	3.55	3.4	3.53	41500	3.53	up	down	incorrect
NVAX.US	Novavax Inc	20250929	8.59	8.68	8.47	8.57	2490000	8.57	down	up	incorrect
NVCR.US	NovoCure Limited	20250929	12.91	13.01	12.72	12.92	1117166	12.92	up	down	incorrect
NVDA.US	NVIDIA Corporation	20250929	180.425	184	180.32	181.85	193063500	181.8399	up	up	correct
NVEC.US	NVE Corporation	20250929	65.73	65.79	64.86	65.1	29200	63.2066	down	down	correct
NVFY.US	Nova LifeStyle Inc	20250929	5.17	5.6	5.17	5.49	2187448	5.49	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20250929	313.49	317.52	308.85	311.09	191235	311.09	down	down	correct
NVNO.US	enVVeno Medical Corp	20250929	0.98	0.98	0.916	0.938	7377	32.83	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20250929	0.008	0.0081	0.008	0.0081	24654	0.0081	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20250929	6.81	7.54	6.792	7.19	43663500	7.19	up	up	correct
NVVE.US	Nuvve Holding Corp	20250929	0.249	0.251	0.227	0.244	36028	9.76	down	down	correct
NVVEW.US	Nuvve Holding Corp	20250929	0.017	0.0171	0.0161	0.0171	3901	0.0171	up	up	correct
NWBI.US	Northwest Bancshares Inc	20250929	12.52	12.52	12.3201	12.43	636132	12.0408	down	down	correct
NWE.US	NorthWestern Corporation	20250929	57.96	58.24	57.74	58.11	300488	57.5447	up	up	correct
NWFL.US	Norwood Financial Corp	20250929	25.62	25.7	25.27	25.64	10681	25.0403	up	up	correct
NWL.US	Newell Brands Inc	20250929	5.26	5.26	5.04	5.09	7988200	4.9146	down	down	correct
NWPX.US	Northwest Pipe Company	20250929	52.7	52.83	51.97	52.12	39412	52.12	down	down	correct
NWS.US	News Corporation	20250929	33.75	34.54	33.62	34.46	1385800	34.46	up	up	correct
NWSA.US	News Corporation	20250929	30.54	31.11	30.28	31.03	4021009	31.03	up	up	correct
NXPI.US	NXP Semiconductors N.V	20250929	227.87	227.96	224.63	226.11	1352200	225.1046	down	down	correct
NXST.US	Nexstar Media Group Inc	20250929	198.55	199.395	195	198.1	247064	194.6108	down	down	correct
NXTC.US	NextCure Inc	20250929	5.77	5.79	5.7	5.79	1500	5.79	up	up	correct
NXTP.US	Nextplay Technologies Inc	20250929	0.0001	0.0001	0.0001	0.0001	13067	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20250929	22.6456	22.75	22.6456	22.75	1840	22.3203	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20250929	4.53	4.58	4.37	4.44	35516	4.44	down	up	incorrect
OBLG.US	Oblong Inc	20250929	2.68	2.77	2.49	2.59	86800	2.59	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20250929	25.66	25.75	24.9	25.06	30700	24.7592	down	down	correct
OCC.US	Optical Cable Corporation	20250929	8.14	8.58	7.6	8.19	92900	8.19	up	up	correct
OCCI.US	OFS Credit Company Inc	20250929	5.36	5.36	5.21	5.28	508000	4.6819	down	down	correct
OCCIO.US	OFS Credit Company Inc	20250929	24.99	25	24.901	24.907	2200	24.2761	down	down	correct
OCFC.US	OceanFirst Financial Corp	20250929	17.97	17.97	17.54	17.58	202157	17.2011	down	down	correct
OCG.US	Oriental Culture Holding LTD	20250929	3.78	4.07	3.78	4	38	855.5556	up	up	correct
OCGN.US	Ocugen Inc	20250929	1.46	1.595	1.45	1.45	5492700	1.45	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20250929	13.1	13.12	12.9735	13.06	1372431	12.6756	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20250929	12.65	12.71	12.3	12.53	1611241	12.53	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20250929	139.64	141.5	136.6	141.04	2682000	140.5645	up	up	correct
ODP.US	The ODP Corporation	20250929	27.98	27.98	27.8	27.87	1518300	27.87	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20250929	8.6	8.9	8.03	8.9	5974	8.9	up	up	correct
OFIX.US	Orthofix Medical Inc	20250929	14.35	14.4	14.16	14.36	216741	14.36	up	up	correct
OFLX.US	Omega Flex Inc	20250929	31.66	31.67	30.83	31.19	18300	30.8364	down	down	correct
OFS.US	OFS Capital Corporation	20250929	7.93	7.96	7.58	7.63	118679	7.3742	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20250929	23.67	23.67	23.67	23.67	0	23.0612
OGI.US	OrganiGram Holdings Inc	20250929	1.83	1.97	1.79	1.97	3621500	1.97	up	up	correct
OKTA.US	Okta Inc	20250929	92	94.71	91.845	93.86	2842251	93.86	up	up	correct
OLB.US	The OLB Group Inc	20250929	1.33	1.33	1.27	1.27	70621	1.27	down	down	correct
OLED.US	Universal Display Corporation	20250929	151	151	144.52	144.67	549463	144.1172	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20250929	133.05	133.35	129.06	131.56	1259648	131.56	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20250929	9.5	9.77	9.257	9.54	1376300	9.54	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20250929	1.37	1.37	1.31	1.33	834652	1.33	down	down	correct
OM.US	Outset Medical Inc	20250929	14.69	15.08	14.46	14.49	92200	14.49	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20250929	105.24	105.44	102.81	103.09	79779	95.0068	down	down	correct
OMCL.US	Omnicell Inc	20250929	31.08	31.175	30.2161	30.34	259444	30.34	down	down	correct
OMER.US	Omeros Corporation	20250929	4.52	4.52	4.14	4.18	841937	4.18	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20250929	1.97	2.01	1.88	1.92	1737957	1.92	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20250929	0.085	0.095	0.085	0.095	1562	0.095	up	up	correct
ON.US	ON Semiconductor Corporation	20250929	50.8	50.9	49.68	49.76	5515140	49.76	down	down	correct
ONB.US	Old National Bancorp	20250929	22.19	22.19	21.85	22.02	5402500	21.7476	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20250929	1.33	1.51	1.33	1.41	3850735	1.41	up	up	correct
ONDS.US	Ondas Holdings Inc	20250929	7.96	8.71	7.8	7.87	68637300	7.87	down	down	correct
ONEW.US	OneWater Marine Inc	20250929	16.09	16.45	15.69	16.39	123787	16.39	up	up	correct
OPBK.US	OP Bancorp	20250929	14.23	14.23	13.91	13.97	26873	13.731	down	down	correct
OPCH.US	Option Care Health Inc	20250929	27.33	27.58	27.22	27.54	1877293	27.54	up	up	correct
OPEN.US	Opendoor Technologies Inc	20250929	8.68	8.817	8.08	8.2	155718900	8.2	down	down	correct
OPGN.US	OpGen Inc	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20250929	4.14	4.18	4.1	4.14	14600	4.14
OPI.US	Office Properties Income Trust	20250929	0.4128	0.4236	0.375	0.3897	3824655	0.3897	down	down	correct
OPINL.US	Office Properties Income Trust	20250929	5.76	5.953	5.76	5.91	1200	5.91	up	down	incorrect
OPK.US	OPKO Health Inc	20250929	1.46	1.5	1.44	1.47	2643192	1.47	up	down	incorrect
OPRA.US	Opera Limited	20250929	19	20.8234	18.985	20.46	1313511	19.9017	up	up	correct
OPRT.US	Oportun Financial Corporation	20250929	6.45	6.45	6.16	6.22	589894	6.22	down	down	correct
OPRX.US	OptimizeRx Corporation	20250929	18.75	20.58	18.4554	20.51	662925	20.51	up	up	correct
ORGN.US	Origin Materials Inc	20250929	0.501	0.5094	0.4806	0.4932	895360	0.4932	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20250929	0.0131	0.0141	0.0128	0.0135	126459	0.0135	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20250929	4.12	4.29	4.095	4.26	1249535	4.26	up	up	correct
ORGS.US	Orgenesis Inc	20250929	1	1	1	1	236	1
ORIC.US	ORIC Pharmaceuticals Inc	20250929	11.23	11.92	11.1	11.62	1675843	11.62	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20250929	106.24	107.71	105.88	107.55	4527200	107.55	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20250929	2.4	2.73	2.37	2.7	390984	2.5171	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20250929	34.65	35.55	33.88	34.06	97802	33.527	down	down	correct
OSBC.US	Old Second Bancorp Inc	20250929	17.67	17.67	17.24	17.3	243101	17.1729	down	down	correct
OSIS.US	OSI Systems Inc	20250929	239.05	242.62	236.935	237.99	152546	237.99	down	up	incorrect
OSPN.US	OneSpan Inc	20250929	16.41	16.41	15.81	15.93	295413	15.7777	down	up	incorrect
OSS.US	One Stop Systems Inc	20250929	5.76	5.9248	5.58	5.58	642407	5.58	down	down	correct
OSUR.US	OraSure Technologies Inc	20250929	3.21	3.21	3.09	3.18	674805	3.18	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20250929	21.76	21.92	21.4	21.57	494853	21.5162	down	down	correct
OTEX.US	Open Text Corporation	20250929	37.71	37.8	37.36	37.73	981000	37.024	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20250929	1.15	1.1899	1.04	1.06	13312330	1.06	down	down	correct
OTLY.US	Oatly Group AB	20250929	17.68	17.68	16.6435	16.91	74396	16.91	down	down	correct
OTRKP.US	Ontrak Inc	20250929	0.0033	0.0033	0.0033	0.0033	179807	0.0033
OTTR.US	Otter Tail Corporation	20250929	82.48	82.48	81.4225	81.64	139922	80.5967	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20250929	37.95	37.95	37.55	37.58	2907	37.1298	down	down	correct
OVID.US	Ovid Therapeutics Inc	20250929	1.72	1.72	1.295	1.4	5609745	1.4	down	down	correct
OVLY.US	Oak Valley Bancorp	20250929	29.475	29.475	28.45	28.45	8283	28.1161	down	down	correct
OWSCX.US	OWSCX	20250929	19.34	19.34	19.34	19.34	0	18.8962
OXBR.US	Oxbridge Re Holdings Limited	20250929	2.05	2.0931	1.915	1.945	68386	1.945	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20250929	0.4	0.4325	0.4	0.427	405	0.427	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20250929	16.93	16.93	16.45	16.68	1923300	14.3898	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20250929	23.9	23.9	23.8	23.81	2100	23.3941	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20250929	24.52	24.54	24.5	24.51	13200	23.8695	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20250929	1.68	1.68	1.56	1.58	1634590	1.4404	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20250929	24.055	24.12	24.055	24.119	3500	23.4396	up	down	incorrect
OZK.US	Bank OZK	20250929	52.47	52.47	50.775	51.21	716976	50.2516	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20250929	17.4	17.45	17.1	17.2	27700	16.6189	down	down	correct
PAA.US	Plains All American Pipeline L.P	20250929	17.75	17.75	17.03	17.29	3386211	16.5453	down	up	incorrect
PAAS.US	Pan American Silver Corp	20250929	39.47	39.6	38.6	38.81	7180200	38.5608	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20250929	1.23	1.27	1.2	1.25	5707406	1.25	up	up	correct
PAGP.US	Plains GP Holdings L.P	20250929	18.78	18.82	18.205	18.38	1517889	17.6256	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20250929	38.97	39.35	38.17	39.15	230274	38.9544	up	up	correct
PALI.US	Palisade Bio Inc	20250929	0.89	0.96	0.81	0.92	1285300	0.92	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20250929	5.34	5.34	5.095	5.15	192647	5.0857	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20250929	203	204.74	202.6	203.96	5333718	203.96	up	up	correct
PASG.US	Passage Bio Inc	20250929	8	8.5	7.95	8.14	30900	8.14	up	down	incorrect
PATK.US	Patrick Industries Inc	20250929	103.8	104.06	102.21	103.43	254000	102.6271	down	down	correct
PAVM.US	PAVmed Inc	20250929	0.439	0.45	0.4201	0.4469	3805	13.407	up	up	correct
PAX.US	Patria Investments Limited	20250929	14.7	14.805	14.58	14.775	508900	14.4694	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20250929	6.39	6.39	6.235	6.29	2270650	6.29	down	down	correct
PAYS.US	PaySign Inc	20250929	5.87	5.92	5.78	5.83	477740	5.83	down	down	correct
PAYX.US	Paychex Inc	20250929	128.6	130.32	128.29	128.53	4663023	125.9895	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20250929	19.45	19.45	19.45	19.45	0	19.45
PBFS.US	Pioneer Bancorp Inc	20250929	13	13.1121	12.81	12.84	16272	12.84	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20250929	15.41	15.41	15.31	15.34	502	15.1335	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20250929	0.05	0.05	0.05	0.05	0	0.05
PBPB.US	Potbelly Corporation	20250929	17.05	17.05	17.04	17.05	575085	17.05
PBYI.US	Puma Biotechnology Inc	20250929	4.87	5.075	4.765	5.05	535567	5.05	up	up	correct
PCAR.US	PACCAR Inc	20250929	100.6	101.17	99.07	99.85	4309400	98.0124	down	down	correct
PCB.US	PCB Bancorp	20250929	21.23	21.23	20.67	20.8	28600	20.4086	down	down	correct
PCH.US	PotlatchDeltic Corporation	20250929	39.94	40.37	39.55	40.28	580900	39.83	up	up	correct
PCRX.US	Pacira BioSciences Inc	20250929	25.21	25.36	24.54	25.34	470921	25.34	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20250929	0.213	0.215	0.194	0.2	75424	5	down	down	correct
PCT.US	PureCycle Technologies Inc	20250929	12.9	13.1801	12.71	13.12	1736813	13.12	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20250929	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20250929	3.6	3.65	3.47	3.47	14613	3.47	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20250929	163.99	164.275	162.11	162.65	810466	162.65	down	up	incorrect
PCVX.US	Vaxcyte Inc	20250929	33.82	34.9227	33.62	34.65	1365071	34.65	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20250929	11.04	11.09	10.96	10.98	39135	10.98	down	down	correct
PDD.US	Pinduoduo Inc	20250929	132	133.61	130.36	130.67	8324800	130.67	down	down	correct
PDEX.US	Pro	20250929	33.9	34.85	33.766	33.9	21937	33.9
PDFS.US	PDF Solutions Inc	20250929	26.28	26.59	25.98	26.1	474043	26.1	down	down	correct
PDLB.US	PDL Community Bancorp	20250929	14.86	14.89	14.65	14.71	49558	14.71	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20250929	1.03	1.05	1.01	1.01	421278	1.01	down	up	incorrect
PDSKX.US	PDSKX	20250929	26.93	26.93	26.93	26.93	0	26.6811
PDSRX.US	PDSRX	20250929	26.73	26.73	26.73	26.73	0	26.4829
PDSYX.US	PDSYX	20250929	27.29	27.29	27.29	27.29	0	27.0413
PEB.US	PH	20250929	18.47	18.47	18.28	18.32	4270	17.6086	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20250929	30.4452	31.18	30.4452	31.18	4575	30.6749	up	up	correct
PEBO.US	Peoples Bancorp Inc	20250929	30.47	30.47	29.87	29.94	83610	29.1423	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20250929	34.47	34.48	34.155	34.22	933344	33.6979	down	down	correct
PEGA.US	Pegasystems Inc	20250929	59.21	59.53	58.42	58.59	850168	58.53	down	down	correct
PENN.US	Penn National Gaming Inc	20250929	20.01	20.01	19.4	19.71	3682345	19.71	down	down	correct
PEP.US	PepsiCo Inc	20250929	140.44	140.67	139.12	140.17	11930200	137.5831	down	down	correct
PERI.US	Perion Network Ltd	20250929	9.52	9.79	9.51	9.67	190952	9.67	up	up	correct
PESI.US	Perma	20250929	9.93	10.18	9.8068	9.99	167650	9.99	up	up	correct
PETS.US	PetMed Express Inc	20250929	2.66	2.665	2.49	2.51	212091	2.51	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20250929	1.03	1.09	0.97	1.03	18867	1.03
PETZ.US	TDH Holdings Inc	20250929	1.08	1.118	1.07	1.09	8831	1.09	up	up	correct
PFALX.US	PFALX	20250929	7.21	7.21	7.21	7.21	0	6.8047
PFBC.US	Preferred Bank	20250929	91.52	92.61	89.97	90.45	64400	88.9626	down	down	correct
PFFLX.US	PFFLX	20250929	7.21	7.21	7.21	7.21	0	6.8134
PFG.US	Principal Financial Group Inc	20250929	82.84	82.84	81.85	82.47	1041346	81.6973	down	down	correct
PFIS.US	Peoples Financial Services Corp	20250929	49.87	49.87	48.125	48.78	36580	47.6353	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20250929	9.13	9.14	8.9	8.95	2427900	8.459	down	down	correct
PFX.US	Phenixfin Corporation	20250929	47.66	47.6601	47.0673	47.3	1464	47.3	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20250929	23.965	24.026	23.96	24.026	1400	23.3679	up	up	correct
PGC.US	Peapack	20250929	28.22	28.22	27.73	27.92	100384	27.825	down	down	correct
PGEN.US	Precigen Inc	20250929	3.62	3.73	3.53	3.63	3477200	3.63	up	up	correct
PGNY.US	Progyny Inc	20250929	21.53	21.64	21.33	21.42	969300	21.42	down	up	incorrect
PHAR.US	Pharming Group NV	20250929	14.21	14.27	13.923	14.18	19004	14.18	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20250929	11.95	11.95	11.23	11.33	853226	11.33	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20250929	2.26	2.39	2.13	2.36	658600	2.36	up	up	correct
PHUN.US	Phunware Inc	20250929	2.74	2.87	2.74	2.83	175200	2.83	up	up	correct
PHVS.US	Pharvaris N.V	20250929	24.4	24.73	23.325	24.26	243721	24.26	down	down	correct
PI.US	Impinj Inc	20250929	178.17	180.83	175.11	180.2	504000	180.2	up	up	correct
PIIVX.US	PIIVX	20250929	43.4	43.4	43.4	43.4	0	43.4
PINC.US	Premier Inc	20250929	27.8	27.83	27.74	27.8	1102260	27.8
PKBK.US	Parke Bancorp Inc	20250929	22.2	22.2	21.67	21.74	25673	21.3997	down	down	correct
PKOH.US	Park	20250929	20.93	21.775	20.63	20.75	53815	20.5185	down	down	correct
PLAB.US	Photronics Inc	20250929	23.51	23.51	22.885	23.04	591940	23.04	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20250929	19.49	19.49	18.14	18.99	1617269	18.99	down	down	correct
PLBC.US	Plumas Bancorp	20250929	43.99	44	42.86	42.98	18600	42.3966	down	down	correct
PLBY.US	PLBY Group Inc	20250929	1.54	1.55	1.51	1.52	198393	1.52	down	down	correct
PLCE.US	The Children's Place Inc	20250929	6.8	6.8	6.51	6.51	272952	6.51	down	down	correct
PLMR.US	Palomar Holdings Inc	20250929	115.17	115.82	113.32	114.49	266200	114.49	down	up	incorrect
PLPC.US	Preformed Line Products Company	20250929	200.55	202.08	195.11	195.55	72150	195.157	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20250929	1.53	1.535	1.45	1.49	382014	1.49	down	down	correct
PLSE.US	Pulse Biosciences Inc	20250929	17.8	18	17.6	17.8	109839	17.8
PLTK.US	Playtika Holding Corp	20250929	3.6	3.92	3.595	3.91	3620300	3.8139	up	down	incorrect
PLUG.US	Plug Power Inc	20250929	2.43	2.46	2.22	2.27	71435117	2.27	down	down	correct
PLUS.US	ePlus inc	20250929	72.07	72.09	70.46	71.08	166635	70.6596	down	down	correct
PLXS.US	Plexus Corp	20250929	143.72	144.51	141.1	143.27	223402	143.27	down	down	correct
PMAAX.US	PMAAX	20250929	10.13	10.13	10.13	10.13	0	9.9333
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20250929	1.01	1.01	0.95	0.98	59299	0.98	down	down	correct
PMFLX.US	PMFLX	20250929	10.13	10.13	10.13	10.13	0	9.9106
PMT.US	PC	20250929	19.13	19.14	19	19.06	20295	18.2347	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20250929	15.48	15.48	14.875	14.905	31828	14.905	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20250929	1.48	1.51	1.42	1.45	387188	1.45	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20250929	1.34	1.39	1.28	1.3	144200	1.3	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20250929	96.15	96.5	93.965	94.48	1123900	93.7467	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20250929	25.03	25.0997	25.0001	25.0997	6447	24.6782	up	up	correct
PNNT.US	PennantPark Investment Corporation	20250929	6.71	6.73	6.61	6.71	661900	6.275
PNRG.US	PrimeEnergy Resources Corporation	20250929	171.55	171.55	160.29	160.91	84165	160.91	down	down	correct
PNTG.US	The Pennant Group Inc	20250929	25.46	25.53	25.03	25.18	236794	25.18	down	down	correct
POAI.US	Predictive Oncology Inc	20250929	2.14	2.14	1.1007	1.2	3566608	18	down	down	correct
PODD.US	Insulet Corporation	20250929	319.6	319.6	308.33	310.62	676500	310.62	down	down	correct
POLA.US	Polar Power Inc	20250929	3.54	3.65	3.07	3.28	28100	3.28	down	down	correct
POOL.US	Pool Corporation	20250929	308.28	311.8	304.425	310.9	636455	309.3384	up	up	correct
POWI.US	Power Integrations Inc	20250929	40.49	40.49	39.34	39.37	480600	38.9513	down	down	correct
POWL.US	Powell Industries Inc	20250929	295.94	306.535	293.5124	303.02	267596	302.6225	up	up	correct
POWW.US	AMMO Inc	20250929	1.51	1.62	1.4301	1.44	1681023	1.44	down	down	correct
POWWP.US	AMMO Inc	20250929	24.05	24.1	23.735	23.94	3200	22.8863	down	down	correct
PPBT.US	Purple Biotech Ltd	20250929	0.6	0.6	0.57	0.59	19480	5.9	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20250929	40.91	40.91	40.06	40.22	1585470	40.22	down	up	incorrect
PPIH.US	Perma	20250929	23.08	23.93	22.96	23.1	62931	23.1	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20250929	4.31	4.4275	4.1901	4.42	87299	4.42	up	up	correct
PPTA.US	Midas Gold Corp.	20250929	21.81	21.867	20.08	20.6	3159200	20.6	down	down	correct
PRAA.US	PRA Group Inc	20250929	16.17	16.21	15.717	15.98	340161	15.98	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20250929	52.25	53.24	50.23	52.38	401300	52.38	up	up	correct
PRCH.US	Porch Group Inc	20250929	17.1	17.3325	16.78	17.04	1585773	17.04	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20250929	36.81	36.85	35.98	36.49	823700	36.49	down	down	correct
PRDO.US	Perdoceo Education Corporation	20250929	37.05	37.88	36.98	37.53	499100	37.1607	up	up	correct
PRFX.US	PainReform Ltd	20250929	1.4	1.44	1.38	1.42	15700	7.1	up	up	correct
PRGS.US	Progress Software Corporation	20250929	42.21	43.6	41.89	42.61	3316922	42.61	up	up	correct
PRIM.US	Primoris Services Corporation	20250929	134.64	135.7707	133.245	134.7	1018949	134.5334	up	up	correct
PRIVX.US	Sharespost 100 Fund	20250929	42.61	42.61	42.61	42.61	0	42.61
PRLD.US	Prelude Therapeutics Incorporated	20250929	1.91	1.91	1.21	1.37	1488428	1.37	down	down	correct
PRLVX.US	PRLVX	20250929	41.8	41.8	41.8	41.8	0	41.8
PROF.US	Profound Medical Corp	20250929	5.25	5.3692	5.05	5.1	22016	5.1	down	down	correct
PROV.US	Provident Financial Holdings Inc	20250929	16	16.0001	15.7	15.76	11684	15.4834	down	down	correct
PRPH.US	ProPhase Labs Inc	20250929	0.4327	0.4407	0.4182	0.4378	37778	4.378	up	up	correct
PRPL.US	Purple Innovation Inc	20250929	0.96	0.99	0.932	0.98	333759	0.98	up	up	correct
PRPO.US	Precipio Inc	20250929	17.99	18.4036	17.234	18.4036	14021	18.4036	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20250929	2.13	2.19	2.095	2.19	417692	2.19	up	up	correct
PRTA.US	Prothena Corporation plc	20250929	9.43	9.82	9.21	9.76	946535	9.76	up	up	correct
PRTC.US	PureTech Health plc	20250929	17.5	18.5	17.495	18.0465	4756	18.0465	up	up	correct
PRTG.US	Portage Biotech Inc	20250929	6.2	6.2645	5.5	5.53	64843	5.53	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20250929	7.07	7.07	6.831	6.87	321205	6.87	down	down	correct
PRTS.US	CarParts.com Inc	20250929	0.751	0.7552	0.7108	0.7186	856896	0.7186	down	down	correct
PRVA.US	Privia Health Group Inc	20250929	24	24.55	23.81	24.42	974984	24.42	up	up	correct
PSA.US	PQ	20250929	17.06	17.26	17.06	17.2501	13085	16.9847	up	up	correct
PSEC.US	Prospect Capital Corporation	20250929	2.64	2.68	2.62	2.64	3430961	2.4295
PSHG.US	Performance Shipping Inc	20250929	2.02	2.02	1.91	1.94	61700	1.94	down	down	correct
PSMT.US	PriceSmart Inc	20250929	120.78	123.2	119.88	122.66	496895	122.1085	up	up	correct
PSNL.US	Personalis Inc	20250929	6.09	6.46	5.945	6.35	1192571	6.35	up	up	correct
PSTV.US	Plus Therapeutics Inc	20250929	0.8	0.87	0.71	0.83	161576600	0.83	up	up	correct
PT.US	Pintec Technology Holdings Limited	20250929	0.97	1.02	0.94	0.95	214200	0.95	down	down	correct
PTC.US	PTC Inc	20250929	203.65	204.505	200.825	203.84	569373	203.84	up	up	correct
PTCT.US	PTC Therapeutics Inc	20250929	59.07	60.94	58.8977	60.65	1363309	60.65	up	up	correct
PTEN.US	Patterson	20250929	5.54	5.54	5.29	5.32	7611300	5.1851	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20250929	67.42	68.17	63.82	65.14	2017894	65.14	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20250929	4.3	4.42	4.005	4.14	110130	4.14	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20250929	0.05	0.05	0.0251	0.0251	29506	0.0251	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20250929	6.36	6.4	6.21	6.38	2397889	6.38	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20250929	11.91	11.92	11.55	11.61	57093	11.61	down	down	correct
PTON.US	Peloton Interactive Inc	20250929	8.78	8.8391	8.15	8.67	20210881	8.67	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20250929	0.025	0.026	0.024	0.026	558600	0.026	up	up	correct
PUBM.US	PubMatic Inc	20250929	8.44	8.581	8.2701	8.47	395628	8.47	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20250929	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20250929	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20250929	4.4985	4.775	4.4985	4.56	5840	4.56	up	up	correct
PVBC.US	Provident Bancorp Inc	20250929	12.68	12.68	12.5	12.5	38522	12.5	down	down	correct
PWP.US	Perella Weinberg Partners	20250929	21.44	21.81	21.16	21.55	655014	21.3994	up	up	correct
PXLW.US	Pixelworks Inc	20250929	9.61	10.14	9.36	9.79	76600	9.79	up	up	correct
PXS.US	Pyxis Tankers Inc	20250929	2.87	2.8993	2.84	2.87	10732	2.87
PXSAW.US	Pyxis Tankers Inc	20250929	0.0113	0.0113	0.0061	0.0098	9257	0.0098	down	down	correct
PYPD.US	PolyPid Ltd	20250929	3.37	3.41	3.25	3.33	50700	3.33	down	down	correct
PYPL.US	PayPal Holdings Inc	20250929	67.96	71.26	67.89	69.68	28497010	69.3094	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20250929	2.15	2.35	2.14	2.2	730118	2.2	up	up	correct
PZZA.US	Papa John's International Inc	20250929	47.15	47.97	46.58	47.92	729767	46.7552	up	up	correct
QCOM.US	QUALCOMM Incorporated	20250929	169.2	169.84	164.76	165.3	7523100	163.4105	down	down	correct
QCRH.US	QCR Holdings Inc	20250929	76.92	77.015	75.37	75.97	114084	75.9166	down	down	correct
QDEL.US	Quidel Corporation	20250929	28.61	29.25	27.65	28.88	1379295	28.88	up	down	incorrect
QFIN.US	360 DigiTech Inc	20250929	30.02	30.03	29.11	29.75	1636913	29.75	down	up	incorrect
QH.US	Quhuo Limited	20250929	6.04	6.54	6	6.5	25500	6.5	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20250929	2.69	2.7	2.59	2.62	112600	2.62	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20250929	5.09	5.65	4.6215	5.38	547739	5.38	up	up	correct
QLYS.US	Qualys Inc	20250929	137.31	137.31	135	136.5	256476	136.5	down	down	correct
QMCO.US	Quantum Corporation	20250929	9.64	9.82	9.05	9.8	1078300	9.8	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20250929	7.123	7.25	6.93	7.04	7300	7.04	down	down	correct
QNST.US	QuinStreet Inc	20250929	16.2	16.2	15.5	15.62	474247	15.62	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20250929	27.25	27.38	27.13	27.15	70400	26.6068	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20250929	1.65	1.65	1.545	1.56	19806	1.56	down	up	incorrect
QRVO.US	Qorvo Inc	20250929	93.84	93.84	90.13	90.46	1527006	90.46	down	down	correct
QSI.US	Quantum	20250929	1.4	1.425	1.35	1.39	9550000	1.39	down	down	correct
QSIAW.US	Quantum	20250929	0.3399	0.3399	0.2601	0.2699	11613	0.2699	down	down	correct
QTRX.US	Quanterix Corporation	20250929	5.22	5.325	5.01	5.25	306238	5.25	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20250929	20.7	21.3	18.675	18.85	32791762	18.85	down	down	correct
QUIK.US	QuickLogic Corporation	20250929	6.05	6.0811	5.88	5.91	80013	5.91	down	down	correct
QURE.US	uniQure N.V	20250929	55.54	59.83	53.02	59.4	8129779	59.4	up	up	correct
RAIL.US	FreightCar America Inc	20250929	9.6	9.695	9.2849	9.54	149403	9.54	down	down	correct
RAIN.US	Rain Therapeutics Inc	20250929	5.175	5.78	5.07	5.547	18200	5.547	up	up	correct
RAND.US	Rand Capital Corporation	20250929	15.17	15.17	14.56	14.56	1901	13.832	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20250929	0.486	0.497	0.471	0.49	268800	0.49	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20250929	26.83	27.74	26.473	26.62	368100	26.62	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20250929	29.26	31.15	29.02	30.36	2408438	30.36	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20250929	3.32	3.4533	3.2013	3.33	61636	3.33	up	down	incorrect
RBB.US	RBB Bancorp	20250929	19.09	19.24	18.57	18.66	20376	18.3585	down	down	correct
RBBN.US	Ribbon Communications Inc	20250929	3.76	3.82	3.73	3.76	440900	3.76
RBCAA.US	Republic Bancorp Inc	20250929	73.64	73.64	72.16	72.26	28793	71.8246	down	down	correct
RBCN.US	Rubicon Technology Inc	20250929	4.23	4.23	4.17	4.17	1300	4.17	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20250929	11.53	11.66	11.44	11.44	2877	11.44	down	down	correct
RCAT.US	Red Cat Holdings Inc	20250929	10.556	11.13	10.145	10.16	14952100	10.16	down	down	correct
RCEL.US	AVITA Medical Inc	20250929	5.26	5.61	5.26	5.37	256000	5.37	up	up	correct
RCILX.US	RCILX	20250929	9.16	9.16	9.16	9.16	0	9.16
RCKT.US	Rocket Pharmaceuticals Inc	20250929	3.28	3.36	3.2	3.28	2042456	3.28
RCKY.US	Rocky Brands Inc	20250929	29.87	29.87	28.9326	29.53	42006	29.2785	down	up	incorrect
RCMT.US	RCM Technologies Inc	20250929	27.07	27.5	26.39	26.44	18158	26.44	down	down	correct
RCON.US	Recon Technology Ltd	20250929	2.01	2.12	2.01	2.0657	3093	2.0657	up	down	incorrect
RDCM.US	RADCOM Ltd	20250929	14.43	14.43	13.77	14.04	53500	14.04	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20250929	2.575	2.79	2.01	2.34	55783969	2.34	down	down	correct
RDI.US	Reading International Inc	20250929	1.51	1.53	1.435	1.46	22701	1.46	down	down	correct
RDIB.US	Reading International Inc	20250929	11.6	12.85	10.35	10.7	51596	10.7	down	down	correct
RDNT.US	RadNet Inc	20250929	76.2	76.6	74.48	74.7	523780	74.7	down	down	correct
RDVT.US	Red Violet Inc	20250929	52.16	52.4	50.9208	52	65639	52	down	down	correct
RDWR.US	Radware Ltd	20250929	27.1	27.39	26.6226	26.83	74246	26.83	down	down	correct
REAL.US	The RealReal Inc	20250929	10.5	10.79	10.3837	10.74	4961945	10.74	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20250929	4.58	4.59	4.28	4.38	1773743	4.38	down	down	correct
REE.US	REE Automotive Ltd.	20250929	0.8	0.8	0.6902	0.6963	157517	0.6963	down	down	correct
REED.US	Reed's Inc	20250929	1	1.01	0.9681	0.992	3126	5.9521	down	down	correct
REFR.US	Research Frontiers Incorporated	20250929	1.57	1.6083	1.5	1.51	35157	1.51	down	down	correct
REG.US	Regency Centers Corporation	20250929	71.57	72.36	71.21	72.22	1060778	71.4153	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20250929	563.9	564.91	557.34	560.75	922400	559.3749	down	down	correct
REKR.US	Rekor Systems Inc	20250929	1.8	1.81	1.65	1.69	2687200	1.69	down	down	correct
RELI.US	Reliance Global Group Inc	20250929	0.88	1.22	0.88	0.9382	14385940	0.9101	up	up	correct
RELIW.US	Reliance Global Group Inc	20250929	0.0369	0.0475	0.0369	0.0475	10370	0.0475	up	up	correct
RELL.US	Richardson Electronics Ltd	20250929	10	10	9.67	9.7	31297	9.5902	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20250929	16.49	16.7418	16.44	16.52	3252149	16.52	up	up	correct
REPL.US	Replimune Group Inc	20250929	4.1	4.46	4.08	4.34	2319231	4.34	up	down	incorrect
RETO.US	ReTo Eco	20250929	1.18	1.2	1.165	1.19	9399	5.95	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20250929	23.42	23.86	23.275	23.83	1560200	23.3753	up	up	correct
RFIL.US	RF Industries Ltd	20250929	8.7	8.955	8.29	8.54	185242	8.54	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20250929	15.12	16.39	14.96	16.39	296400	16.39	up	up	correct
RGCO.US	RGC Resources Inc	20250929	22.75	22.75	22.27	22.27	7661	21.8372	down	down	correct
RGEN.US	Repligen Corporation	20250929	125.82	125.85	123.68	124.09	743396	124.09	down	down	correct
RGLD.US	Royal Gold Inc	20250929	200	200.9999	196.33	198.5	1142457	197.628	down	down	correct
RGNX.US	REGENXBIO Inc	20250929	9.74	10.17	9.68	9.85	706821	9.85	up	up	correct
RGP.US	Resources Connection Inc	20250929	5.11	5.11	5.02	5.05	269900	4.8845	down	down	correct
RIBT.US	RiceBran Technologies	20250929	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20250929	30.15	30.46	29.52	30.09	117700	30.0134	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20250929	28.72	29.16	28.331	28.75	529259	28.75	up	up	correct
RILY.US	B. Riley Financial Inc	20250929	6.29	6.42	5.62	6.09	1270907	6.09	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20250929	23.95	23.97	23.88	23.97	9083	23.3027	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20250929	21.229	21.25	20.903	21.25	26900	20.4659	up	up	correct
RILYP.US	B. Riley Financial Inc	20250929	6.36	6.42	6.01	6.05	14700	6.05	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20250929	14.96	15.55	14.16	14.6	41600	13.8878	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20250929	13.0101	13.0101	12.14	12.19	19013	11.6008	down	down	correct
RIOT.US	Riot Blockchain Inc	20250929	18.23	20.01	18.131	19.78	45171400	19.78	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20250929	15.75	15.79	15	15.25	46005200	15.25	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20250929	3.37	3.52	3.3	3.44	6700	3.44	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20250929	47.4	48.1	46.37	47.01	16145400	47.01	down	down	correct
RLAY.US	Relay Therapeutics Inc	20250929	5.13	5.23	5.0118	5.19	1582941	5.19	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20250929	1.88	2.05	1.78	1.88	390129	1.88
RLYB.US	Rallybio Corporation Common Stock	20250929	0.57	0.5762	0.546	0.557	13907	4.456	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20250929	14.22	14.39	13.77	14.24	31400	13.9389	up	up	correct
RMBS.US	Rambus Inc	20250929	106.04	107	103.7168	103.99	1610998	103.99	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20250929	1.6	1.68	1.58	1.64	133831	1.64	up	down	incorrect
RMNI.US	Rimini Street Inc	20250929	4.89	4.92	4.765	4.81	404068	4.81	down	down	correct
RMR.US	The RMR Group Inc	20250929	15.76	15.7786	15.335	15.46	77588	14.5781	down	down	correct
RMTI.US	Rockwell Medical Inc	20250929	1.27	1.29	1.22	1.27	857800	1.27
RNA.US	Avidity Biosciences Inc	20250929	42.95	43.585	38.94	42.63	2983339	42.63	down	up	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20250929	10.01	10.7	9.9701	10.6457	8379	10.6457	up	down	incorrect
RNST.US	Renasant Corporation	20250929	37.43	37.625	36.66	36.88	466225	36.6527	down	down	correct
RNW.US	Renew Energy Global PLC	20250929	7.73	7.84	7.7	7.76	906874	7.76	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20250929	0.043	0.06	0.043	0.06	5200	0.06	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20250929	1.18	1.22	1.16	1.18	379400	1.18
ROAD.US	Construction Partners Inc	20250929	129.46	129.46	126.24	127.14	293058	127.14	down	down	correct
ROCK.US	Gibraltar Industries Inc	20250929	63.11	63.61	62.47	63.49	384060	63.49	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20250929	15.26	15.28	14.86	15.1	10219200	15.1	down	down	correct
ROKU.US	Roku Inc	20250929	100.47	101.1724	99.28	100.08	3802643	100.08	down	down	correct
ROOT.US	Root Inc	20250929	93.01	94.04	90.7	91.5	386500	91.5	down	down	correct
ROST.US	Ross Stores Inc	20250929	152.49	152.8613	150.41	151.86	2346364	151.5148	down	down	correct
RPAY.US	Repay Holdings Corporation	20250929	5.23	5.33	5.06	5.32	719736	5.32	up	up	correct
RPD.US	Rapid7 Inc	20250929	19.63	19.65	19.1509	19.43	601005	19.43	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20250929	3.37	3.38	3.27	3.3	34170	3.3	down	down	correct
RPRX.US	Royalty Pharma plc	20250929	35.29	35.29	34.7908	35.25	3300358	34.8722	down	down	correct
RPTX.US	Repare Therapeutics Inc	20250929	1.69	1.74	1.665	1.74	118256	1.74	up	up	correct
RRBI.US	Red River Bancshares Inc	20250929	66.24	67.025	64.99	65.29	9800	65.1512	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20250929	7.01	7.095	6.88	7.03	153476	7.03	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20250929	62.51	62.81	61.565	62.73	586400	61.5172	up	down	incorrect
RSSS.US	Research Solutions Inc	20250929	3.84	3.92	3.82	3.87	137417	3.87	up	up	correct
RSVR.US	Reservoir Media Inc	20250929	7.88	8	7.7137	7.93	42554	7.93	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20250929	0.74	0.88	0.74	0.88	2200	0.88	up	up	correct
RUN.US	Sunrun Inc	20250929	17.75	17.9	17.105	17.78	9072195	17.78	up	up	correct
RUSHA.US	Rush Enterprises Inc	20250929	56.75	57.14	53.84	53.9	558642	53.5533	down	down	correct
RUSHB.US	Rush Enterprises Inc	20250929	57.545	57.65	56.615	56.99	54776	56.6143	down	down	correct
RVMD.US	Revolution Medicines Inc	20250929	44.05	47.22	44.05	46.07	3795800	46.07	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20250929	0.2999	0.315	0.29	0.3083	8171360	0.3083	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20250929	0.045	0.0472	0.0326	0.045	34622	0.045
RVSB.US	Riverview Bancorp Inc	20250929	5.4	5.44	5.31	5.35	128456	5.3087	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20250929	10.29	10.29	10.13	10.18	185806	9.8389	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20250929	4.775	5	4.7	4.91	40995500	4.91	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20250929	9.11	9.39	8.92	9.38	678770	9.38	up	down	incorrect
RXT.US	Rackspace Technology Inc	20250929	1.38	1.41	1.37	1.38	616771	1.38
RYAAY.US	Ryanair Holdings plc	20250929	58.34	58.41	57.64	57.87	1100649	57.4888	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20250929	100.3	101.7866	99.545	100.64	568659	100.64	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20250929	24.88	24.93	24.86	24.93	13933	24.224	up	up	correct
RZLT.US	Rezolute Inc	20250929	9.44	9.5	9.11	9.29	1176635	9.29	down	down	correct
SABR.US	Sabre Corporation	20250929	1.78	1.85	1.76	1.84	4033060	1.84	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20250929	2.04	2.1	1.89	1.95	208078	1.95	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20250929	0.0238	0.025	0.0238	0.025	1566	0.025	up	up	correct
SAFT.US	Safety Insurance Group Inc	20250929	71.2	71.94	70.31	70.53	72663	68.8507	down	down	correct
SAIA.US	Saia Inc	20250929	297.54	297.54	285	294.65	677754	294.65	down	down	correct
SALM.US	Salem Media Group Inc	20250929	0.84	0.84	0.81	0.8273	38814	0.8273	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20250929	15.75	16.05	15.57	15.76	54685	15.5462	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20250929	3.37	3.575	3.28	3.54	2864916	3.54	up	up	correct
SANM.US	Sanmina Corporation	20250929	114.84	115.5138	112.52	113.59	460356	113.59	down	down	correct
SANW.US	S&W Seed Company	20250929	0.38	0.38	0.35	0.35	2082	0.35	down	up	incorrect
SATS.US	EchoStar Corporation	20250929	73.61	74.13	72.76	73.65	2259500	73.65	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20250929	3.04	3.16	2.85	3.14	2478000	3.14	up	up	correct
SBAC.US	SBA Communications Corporation	20250929	195.5	196.96	193.54	196.1	925867	195.0204	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20250929	30.55	30.67	30.02	30.5	758624	30.3221	down	down	correct
SBET.US	Sharplink Gaming Ltd	20250929	16.05	17.52	16.01	17.26	20463900	17.26	up	up	correct
SBFG.US	SB Financial Group Inc	20250929	20.56	20.56	19.49	19.54	36252	19.2557	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20250929	14.89	15.03	14.65	14.91	334055	14.6735	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20250929	19.27	19.28	18.57	18.74	1251319	18.6394	down	down	correct
SBNY.US	Signature Bank	20250929	0.58	0.68	0.58	0.68	34600	0.68	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20250929	18.81	18.81	18.46	18.58	2025543	18.0103	down	down	correct
SBSI.US	Southside Bancshares Inc	20250929	29.06	29.13	28.25	28.3	106100	27.6363	down	down	correct
SBUX.US	Starbucks Corporation	20250929	83.65	85.84	83.55	85.64	11222760	84.4809	up	up	correct
SCHL.US	Scholastic Corporation	20250929	27.66	27.6999	26.79	26.83	500046	26.4935	down	down	correct
SCKT.US	Socket Mobile Inc	20250929	1.03	1.04	1.02	1.02	4400	1.02	down	down	correct
SCOR.US	comScore Inc	20250929	8.2	10.18	7.7	8.95	2820000	8.95	up	up	correct
SCPH.US	scPharmaceuticals Inc	20250929	5.65	5.69	5.63	5.67	1648808	5.67	up	up	correct
SCPS.US	Scopus BioPharma Inc	20250929	0.0003	0.0003	0.0003	0.0003	151	0.0003
SCSC.US	ScanSource Inc	20250929	44.39	44.58	43.59	44.19	185034	44.19	down	down	correct
SCVL.US	Shoe Carnival Inc	20250929	21.51	21.57	20.8	21.06	678151	20.7539	down	down	correct
SCYX.US	SCYNEXIS Inc	20250929	1.06	1.07	1.03	1.05	188690	1.05	down	down	correct
SDGR.US	Schrödinger Inc	20250929	19.3	20.385	19.145	20.04	1180587	20.04	up	down	incorrect
SEAC.US	SeaChange International Inc	20250929	4.15	4.15	4.15	4.15	100	4.15
SEAT.US	Vivid Seats Inc. Class A Common Stock	20250929	16.49	17.155	16	16.52	107900	16.52	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20250929	0.1	0.1	0.1	0.1	500	0.1
SEDG.US	SolarEdge Technologies Inc	20250929	40.18	40.5	37.65	37.68	3946320	37.68	down	up	incorrect
SEED.US	Origin Agritech Limited	20250929	1.11	1.14	1.03	1.08	58500	1.08	down	down	correct
SEER.US	Seer Inc	20250929	2.26	2.26	2.21	2.21	54931	2.21	down	down	correct
SEIC.US	SEI Investments Company	20250929	86.29	86.425	85.28	85.42	671464	84.8965	down	down	correct
SELF.US	Global Self Storage Inc	20250929	5.06	5.1	4.935	5.01	70811	4.937	down	down	correct
SENEA.US	Seneca Foods Corporation	20250929	107.25	107.25	106.18	106.38	31153	106.38	down	down	correct
SENEB.US	Seneca Foods Corporation	20250929	104.5	104.5	104.5	104.5	0	104.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20250929	3.07	3.095	2.93	3.05	24283	3.05	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20250929	47.9	47.9	46.34	46.34	2742	45.9246	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20250929	82.88	83.265	80.825	81.65	217704	80.8799	down	up	incorrect
SFIX.US	Stitch Fix Inc	20250929	4.68	4.69	4.47	4.56	6537213	4.56	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20250929	110.44	111.04	107.8892	109.45	2693073	109.45	down	down	correct
SFNC.US	Simmons First National Corporation	20250929	19.71	19.71	19.27	19.36	923976	19.1499	down	down	correct
SFST.US	Southern First Bancshares Inc	20250929	45.16	45.45	44.2	44.33	23876	44.33	down	up	incorrect
SGA.US	Saga Communications Inc	20250929	12.3248	12.3248	12.3248	12.3248	804	11.8318
SGBX.US	SG Blocks Inc	20250929	7.51	7.8	6.8105	6.9	173221	6.9	down	down	correct
SGC.US	Superior Group of Companies Inc	20250929	10.81	10.81	10.5	10.7	41689	10.4002	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20250929	3.5	3.53	3.415	3.48	41778	3.48	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20250929	7.17	7.353	6.78	6.8	2559000	6.8	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20250929	0.664	0.766	0.664	0.7	10340780	0.7	up	down	incorrect
SGRP.US	SPAR Group Inc	20250929	1.09	1.09	1.0433	1.05	27780	1.05	down	down	correct
SGRY.US	Surgery Partners Inc	20250929	21.83	22.12	21.73	21.91	1378478	21.91	up	up	correct
SHBI.US	Shore Bancshares Inc	20250929	17.03	17.03	16.49	16.55	107423	16.3227	down	down	correct
SHC.US	Sotera Health Company	20250929	15.99	15.99	15.64	15.75	1269000	15.75	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20250929	13.32	13.38	13.025	13.29	175456	13.1602	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20250929	8.65	8.65	8.32	8.42	143572	8.3042	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20250929	7.8	7.92	7.46	7.5	4819100	7.5	down	down	correct
SHO.US	PI	20250929	20.9	21.41	20.9	21.25	9263	20.5078	up	up	correct
SHOO.US	Steven Madden Ltd	20250929	33.97	34	33.32	33.89	1234295	33.7268	down	down	correct
SIBN.US	SI	20250929	14.14	14.26	13.95	14.17	299679	14.17	up	up	correct
SIEB.US	Siebert Financial Corp	20250929	2.94	2.98	2.8422	2.91	18958	2.91	down	down	correct
SIFY.US	Sify Technologies Limited	20250929	13.16	13.98	13.16	13.94	221600	13.94	up	up	correct
SIGA.US	SIGA Technologies Inc	20250929	9.16	9.22	8.9224	8.96	418424	8.96	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20250929	79.78	79.78	78.8225	79.34	416226	78.524	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20250929	18.37	18.66	18.37	18.6	3100	17.9826	up	up	correct
SILC.US	Silicom Ltd	20250929	17.54	18.2499	17.31	17.395	18925	17.395	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20250929	92.13	94.545	92.13	93.79	295293	92.8934	up	up	correct
SINT.US	Sintx Technologies Inc	20250929	4.44	4.663	3.961	4.13	219400	4.13	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20250929	22.8	22.82	22.38	22.69	2362900	22.1258	down	down	correct
SISI.US	Shineco Inc	20250929	6.15	6.15	5.28	5.58	38000	5.58	down	down	correct
SITM.US	SiTime Corporation	20250929	298.33	304	290.12	293.1	233400	293.1	down	down	correct
SJ.US	Scienjoy Holding Corporation	20250929	0.577	0.637	0.53	0.55	87901	0.55	down	down	correct
SKIN.US	The Beauty Health Company	20250929	2.01	2.03	1.93	2	353552	2	down	down	correct
SKYT.US	SkyWater Technology Inc	20250929	18.8	19.4599	17.45	18.22	3154769	18.22	down	down	correct
SKYW.US	SkyWest Inc	20250929	102.44	103	100.5	101.12	305348	101.12	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20250929	131.7	131.88	128.59	128.88	251658	128.88	down	down	correct
SLDB.US	Solid Biosciences Inc	20250929	6.18	6.36	5.96	5.97	966492	5.97	down	down	correct
SLGL.US	Sol	20250929	28.61	30.43	28.61	28.74	15200	28.74	up	up	correct
SLGN.US	Silgan Holdings Inc	20250929	42.56	42.86	42.08	42.75	1161700	42.5343	up	up	correct
SLM.US	SLM Corporation	20250929	28.18	28.22	27.67	28.03	3376500	27.7242	down	down	correct
SLMBP.US	SLM Corporation	20250929	74.86	75.49	74.86	75.295	5084	72.3799	up	up	correct
SLN.US	Silence Therapeutics plc	20250929	5.54	5.8251	5.5175	5.67	22332	5.67	up	up	correct
SLNG.US	Stabilis Solutions Inc	20250929	4.22	4.46	4.19	4.36	15600	4.36	up	up	correct
SLNH.US	Soluna Holdings Inc	20250929	2.64	2.8698	2.4	2.52	9327653	2.52	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20250929	7.4	7.494	7.25	7.486	7600	7.486	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20250929	64.15	68.235	64.15	68.16	1402594	68.16	up	up	correct
SLP.US	Simulations Plus Inc	20250929	14.86	15.16	14.72	14.9	381100	14.9	up	up	correct
SLRC.US	SLR Investment Corp	20250929	15.46	15.54	15.22	15.27	277782	14.8787	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20250929	3.81	4.05	3.8	3.8	61145	3.8	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20250929	1.61	1.63	1.55	1.56	3211344	1.56	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20250929	24.758	24.758	24.758	24.758	100	24.7255
SMBC.US	Southern Missouri Bancorp Inc	20250929	54.41	54.43	53.23	53.27	27586	52.8223	down	down	correct
SMBK.US	SmartFinancial Inc	20250929	36.79	36.79	35.78	35.83	31959	35.6816	down	down	correct
SMCI.US	Super Micro Computer Inc	20250929	46.28	47.38	45.94	46.36	25012580	46.36	up	up	correct
SMID.US	Smith	20250929	36.15	36.285	34.95	35.3	10156	35.3	down	down	correct
SMIT.US	Schmitt Industries Inc	20250929	0.0155	0.0155	0.015	0.015	41014	0.015	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20250929	28.9	29.6	28.09	29.24	1247891	29.24	up	up	correct
SMMT.US	Summit Therapeutics Inc	20250929	20.99	22.21	20.525	21.16	3768400	21.16	up	up	correct
SMPL.US	The Simply Good Foods Company	20250929	24.65	24.71	24.3	24.59	1238000	24.59	down	down	correct
SMSI.US	Smith Micro Software Inc	20250929	0.7353	0.7488	0.723	0.7374	92652	0.7374	up	up	correct
SMTC.US	Semtech Corporation	20250929	63.69	66.02	61.715	61.98	1508360	61.98	down	down	correct
SMTI.US	Sanara MedTech Inc	20250929	31.99	32.42	31.22	31.84	19500	31.84	down	down	correct
SNAX.US	Stryve Foods Inc	20250929	0.05	0.05	0.05	0.05	22200	0.05
SNBR.US	Sleep Number Corporation	20250929	7.34	7.34	7.03	7.12	256936	7.12	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20250929	6.42	6.55	6.21	6.21	31300	6.21	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20250929	12.01	12.09	11.7	11.97	1028757	11.97	down	up	incorrect
SND.US	Smart Sand Inc	20250929	2.14	2.1605	2.13	2.13	78224	2.0973	down	up	incorrect
SNDL.US	Sundial Growers Inc	20250929	2.53	2.79	2.49	2.74	10025000	2.74	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20250929	15.79	15.87	14.902	15.56	2394350	15.56	down	down	correct
SNES.US	SenesTech Inc	20250929	4.63	4.65	4.47	4.51	71506	4.51	down	down	correct
SNEX.US	StoneX Group Inc	20250929	100.245	101.25	98.5701	100.78	482388	100.78	up	up	correct
SNFCA.US	Security National Financial Corporation	20250929	8.75	8.77	8.58	8.59	14774	8.59	down	down	correct
SNGX.US	Soligenix Inc	20250929	1.26	1.26	1.11	1.11	1522000	1.11	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20250929	4.02	4.06	3.87	3.94	34000	3.94	down	down	correct
SNPS.US	Synopsys Inc	20250929	488	491.96	478.28	481.61	2905471	481.61	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20250929	9.61	9.8815	8.8579	9.55	10075	9.55	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20250929	4.85	4.98	4.75	4.98	47305	4.98	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20250929	3.21	3.48	3	3.16	110600	3.16	down	up	incorrect
SNY.US	Sanofi	20250929	45.66	45.87	45.46	45.65	7348300	45.65	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20250929	28.36	28.63	27.11	27.55	60395300	27.55	down	down	correct
SOHO.US	Sotherly Hotels Inc	20250929	0.8	0.8207	0.7907	0.7944	45207	0.7944	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20250929	11.64	11.64	11.3208	11.3208	604	10.9819	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20250929	11.8	11.8	11.8	11.8	400	11.4127
SOHU.US	Sohu.com Limited	20250929	15.5	16.3175	15.5	16.1	148022	16.1	up	up	correct
SONM.US	Sonim Technologies Inc	20250929	0.62	0.67	0.62	0.647	685294	11.646	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20250929	5.08	5.29	4.85	4.89	667437	4.89	down	down	correct
SONO.US	Sonos Inc	20250929	15.42	15.53	15.235	15.48	1800913	15.48	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20250929	1.15	1.188	1.15	1.16	43200	1.16	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20250929	4.1	4.5	3.9	4.43	247890	4.43	up	up	correct
SOTK.US	Sono	20250929	4.25	4.35	4.24	4.29	20441	4.29	up	up	correct
SPCB.US	SuperCom Ltd	20250929	13.06	13.16	12.1788	12.33	109125	12.33	down	down	correct
SPFI.US	South Plains Financial Inc	20250929	39.26	39.74	38.325	38.47	23000	38.1538	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20250929	43.06	43.06	42.89	42.95	960126	42.95	down	down	correct
SPOK.US	Spok Holdings Inc	20250929	17.42	17.5319	17.265	17.37	65005	16.9634	down	down	correct
SPRB.US	Spruce Biosciences Inc	20250929	7.26	10.2	7.26	9.7	69182	9.7	up	up	correct
SPRO.US	Spero Therapeutics Inc	20250929	1.89	1.934	1.88	1.9	158728	1.9	up	up	correct
SPSC.US	SPS Commerce Inc	20250929	106.85	106.85	104.68	105.05	459730	105.05	down	down	correct
SPT.US	Sprout Social Inc	20250929	14.16	14.16	13.6303	13.81	1879564	13.81	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20250929	3.06	3.06	2.89	2.89	314296	2.89	down	down	correct
SPWR.US	SunPower Corporation	20250929	1.79	1.85	1.66	1.78	1788600	1.78	down	down	correct
SQFT.US	Presidio Property Trust Inc	20250929	5.95	5.95	5.61	5.61	29769	5.61	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20250929	15.42	15.76	15.42	15.6	4300	14.8289	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20250929	29.11	29.41	28.51	28.56	1910900	28.56	down	down	correct
SRAX.US	SRAX Inc	20250929	0.02	0.02	0.02	0.02	0	0.02
SRCE.US	1st Source Corporation	20250929	62.82	62.82	61.44	61.56	66797	60.7915	down	down	correct
SRDX.US	Surmodics Inc	20250929	30	30.09	29.69	29.91	128925	29.91	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20250929	0.0035	0.0392	0.0035	0.0035	67987	0.0035
SRPT.US	Sarepta Therapeutics Inc	20250929	18.17	19.28	18.14	18.82	6602104	18.82	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20250929	60.46	60.46	60.46	60.46	0	49.9412
SRRK.US	Scholar Rock Holding Corporation	20250929	38.94	39.8	38.05	38.36	1683647	38.36	down	down	correct
SRTS.US	Sensus Healthcare Inc	20250929	3.14	3.19	3.11	3.17	91829	3.17	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20250929	11.64	12.08	11.435	11.66	33804	11.66	up	down	incorrect
SSB.US	South State Corporation	20250929	101.68	101.83	98.25	99.33	947400	98.0938	down	up	incorrect
SSBI.US	Summit State Bank	20250929	12.05	12.0501	11.95	11.96	12466	11.96	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20250929	2.22	2.34	2.13	2.15	216700	2.15	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20250929	88.24	88.6	87.46	88.12	1038900	87.5281	down	down	correct
SSP.US	The E.W. Scripps Company	20250929	2.73	2.73	2.54	2.54	578265	2.54	down	down	correct
SSRM.US	SSR Mining Inc	20250929	24.79	24.9074	24.41	24.58	3757223	24.58	down	down	correct
SSSS.US	SuRo Capital Corp	20250929	8.89	9	8.83	8.9	82400	8.6517	up	up	correct
SSTI.US	ShotSpotter Inc	20250929	11.97	12.19	11.685	12.01	87037	12.01	up	up	correct
SSYS.US	Stratasys Ltd	20250929	11.74	11.84	11.26	11.31	663717	11.31	down	down	correct
STAA.US	STAAR Surgical Company	20250929	26.83	26.98	26.7	26.85	659728	26.85	up	down	incorrect
STAB.US	Statera Biopharma Inc	20250929	0.0001	0.0001	0.0001	0.0001	2177	0.0001
STBA.US	S&T Bancorp Inc	20250929	38.37	38.37	37.5	37.64	111947	36.9874	down	down	correct
STEP.US	StepStone Group Inc	20250929	65.71	66.7	65.05	66.6	657800	65.907	up	down	incorrect
STGW.US	MDC Partners Inc	20250929	5.41	5.55	5.315	5.47	846504	5.47	up	up	correct
STIM.US	Neuronetics Inc	20250929	2.75	2.7882	2.637	2.66	1017853	2.66	down	down	correct
STKL.US	SunOpta Inc	20250929	5.9	5.91	5.765	5.84	372223	5.84	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20250929	2.49	3.18	2.49	3.12	607830	3.12	up	up	correct
STLD.US	Steel Dynamics Inc	20250929	140.21	140.47	137.82	138.88	1058119	137.9755	down	down	correct
STNE.US	StoneCo Ltd	20250929	19.21	19.47	19.12	19.46	4639436	19.46	up	up	correct
STOK.US	Stoke Therapeutics Inc	20250929	24.36	24.8	23.99	24.73	1141700	24.73	up	up	correct
STRA.US	Strategic Education Inc	20250929	85.24	86.335	84.88	85.7	173809	85.0409	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20250929	97.31	97.345	96.95	97.05	277000	92.751	down	down	correct
STRL.US	Sterling Construction Company Inc	20250929	344.4	351.68	338.3	341.1	506983	341.1	down	down	correct
STRO.US	Sutro Biopharma Inc	20250929	0.8682	0.9	0.8627	0.875	37129	8.75	up	up	correct
STRR.US	Star Equity Holdings Inc	20250929	11.6	11.65	11.16	11.16	17200	11.16	down	down	correct
STRRP.US	Star Equity Holdings Inc	20250929	9.6	9.63	9.6	9.6	3100	9.1289
STRS.US	Stratus Properties Inc	20250929	22.4	22.4	21.62	21.62	5506	21.62	down	down	correct
STRT.US	Strattec Security Corporation	20250929	67.05	67.96	65.8	66.45	37075	66.45	down	down	correct
STTK.US	Shattuck Labs Inc	20250929	2.24	2.34	2.15	2.27	326900	2.27	up	up	correct
STX.US	Seagate Technology Holdings plc	20250929	226.75	234.115	224.81	229.14	5108406	227.8223	up	up	correct
SUNS.US	SLR Senior Investment Corp	20250929	11.05	11.06	10.83	10.99	75600	10.3624	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20250929	47.18	48.15	46.765	47.6	705333	47.6	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20250929	2.86	2.9	2.81	2.86	35800	2.86
SVA.US	Sinovac Biotech Ltd	20250929	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20250929	2.75	2.75	2.665	2.67	1122825	2.6457	down	down	correct
SVRA.US	Savara Inc	20250929	3.59	3.62	3.475	3.52	1242190	3.52	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20250929	0.06	0.06	0.06	0.06	700	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20250929	1.67	1.74	1.532	1.58	110315	1.58	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20250929	0.0526	0.0707	0.0526	0.0707	7557	0.0707	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20250929	9.75	10.33	9.58	9.69	1889900	9.5709	down	down	correct
SWIM.US	Latham Group Inc	20250929	7.59	7.645	7.41	7.52	366644	7.52	down	down	correct
SWKH.US	SWK Holdings Corporation	20250929	14.85	14.87	14.43	14.5	9500	14.5	down	down	correct
SWKS.US	Skyworks Solutions Inc	20250929	80.11	80.305	76.5	76.93	2796723	75.1618	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20250929	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20250929	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20250929	1.63	1.65	1.55	1.62	291	243	down	down	correct
SY.US	So	20250929	4.03	4.23	3.89	3.98	813447	3.98	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20250929	71.33	71.33	68.77	68.93	95776	68.6111	down	up	incorrect
SYBX.US	Synlogic Inc	20250929	1.68	1.73	1.64	1.7	6147	1.7	up	down	incorrect
SYNA.US	Synaptics Incorporated	20250929	70.48	70.5022	68.3307	68.45	288811	68.45	down	down	correct
SYPR.US	Sypris Solutions Inc	20250929	2.1	2.2633	2.085	2.09	17661	2.09	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20250929	0.0001	0.0004	0.0001	0.0001	25414	0.0001
SYTA.US	Siyata Mobile Inc	20250929	2.26	2.43	2.2301	2.32	74410	9.28	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20250929	10.2	10.2	10.2	10.2	0	10.2
TACO.US	Del Taco Restaurants Inc	20250929	10.35	10.43	10.35	10.41	5500	10.41	up	up	correct
TACT.US	TransAct Technologies Incorporated	20250929	5.34	5.39	5.185	5.35	61306	5.35	up	up	correct
TAIT.US	Taitron Components Incorporated	20250929	2.49	2.544	2.4163	2.49	38902	2.389
TAKMX.US	TAKMX	20250929	8.41	8.41	8.41	8.41	0	8.078
TALK.US	Talkspace Inc	20250929	2.81	2.93	2.73	2.76	1426019	2.76	down	down	correct
TALKW.US	Talkspace Inc	20250929	0.0611	0.0689	0.05	0.05	59833	0.05	down	down	correct
TANH.US	Tantech Holdings Ltd	20250929	1.76	1.76	1.625	1.7	213909	1.7	down	down	correct
TAOP.US	Taoping Inc	20250929	3.04	3.24	3.01	3.02	81400	3.02	down	down	correct
TARA.US	Protara Therapeutics Inc	20250929	4.27	4.43	4.14	4.41	554458	4.41	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20250929	56.27	58.4	55.895	58.08	479200	58.08	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20250929	17.75	17.83	17.74	17.79	256813	17.79	up	up	correct
TATT.US	TAT Technologies Ltd	20250929	40.29	41.95	40	40.29	154200	40.29
TAYD.US	Taylor Devices Inc	20250929	51.75	51.75	47.99	48.87	4500	48.87	down	down	correct
TBBK.US	The Bancorp Inc	20250929	77.8	77.8	76.66	76.93	458118	76.93	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20250929	3.51	3.52	3.44	3.47	1085751	3.47	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20250929	0.0801	0.0951	0.0801	0.091	1700	0.091	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20250929	19.89	19.9	19.792	19.87	50100	19.3706	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20250929	0.79	0.79	0.79	0.79	0	0.79
TBPH.US	Theravance Biopharma Inc	20250929	14.15	14.55	13.97	14.43	318754	14.43	up	up	correct
TC.US	TuanChe ADR	20250929	12.7	14.29	12.7	14.29	30600	14.29	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20250929	21.11	21.1196	21	21	6789	21	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20250929	86.5	86.61	84.1	85.46	282592	85.46	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20250929	20.8	21.1	20.75	21	11300	20.3156	up	up	correct
TCBK.US	TriCo Bancshares	20250929	44.96	45.71	44.35	44.56	69183	43.9007	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20250929	16.2	16.239	16.15	16.15	3400	16.0693	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20250929	39.44	39.44	38.19	38.35	53144	38.35	down	down	correct
TCCO.US	Technical Communications Corporation	20250929	0.0002	0.0002	0.0002	0.0002	0	0.0002
TCMD.US	Tactile Systems Technology Inc	20250929	13.81	14.065	13.72	13.83	199077	13.83	up	down	incorrect
TCOM.US	Trip.com Group Limited	20250929	77.05	77.83	76.06	76.14	1381365	76.14	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20250929	6.24	6.28	6.115	6.12	1116513	5.8594	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20250929	1.88	1.88	1.7	1.74	351861	1.74	down	down	correct
TCX.US	Tucows Inc	20250929	19.03	19.0807	18.72	18.72	12268	18.72	down	down	correct
TDAC.US	Trident Acquisitions Corp	20250929	10.35	10.35	10.35	10.35	1100	10.35
TDACU.US	Trident Acquisitions Corp	20250929	10.46	10.46	10.46	10.46	0	10.46
TDS.US	PV	20250929	20.25	20.415	19.91	20.28	80754	19.9016	up	up	correct
TDUP.US	ThredUp Inc	20250929	9.31	9.57	9.17	9.55	2462190	9.55	up	up	correct
TEAM.US	Atlassian Corporation Plc	20250929	168.1	168.66	164.92	165.31	2299444	165.31	down	down	correct
TECH.US	Bio	20250929	52.11	52.46	51.32	52.23	2974639	52.0895	up	up	correct
TECTP.US	Tectonic Financial Inc	20250929	10.84	10.9	10.84	10.9	1200	10.334	up	up	correct
TELA.US	TELA Bio Inc	20250929	1.45	1.5266	1.45	1.5	85287	1.5	up	down	incorrect
TENB.US	Tenable Holdings Inc	20250929	29.84	29.94	29.55	29.85	884239	29.85	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20250929	7.3	7.4427	7.15	7.285	147600	7.285	down	up	incorrect
TER.US	Teradyne Inc	20250929	137.11	137.28	133.55	134.33	2854200	134.1725	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20250929	7.66	7.87	7.57	7.79	777511	7.79	up	up	correct
TFC.US	PR	20250929	20.5	20.55	20.4	20.5	53567	19.8809
TFSL.US	TFS Financial Corporation	20250929	13.24	13.29	13.03	13.18	374025	12.9212	down	down	correct
TGLS.US	Tecnoglass Inc	20250929	68.31	68.36	67.53	68.05	360100	67.7024	down	down	correct
TGTX.US	TG Therapeutics Inc	20250929	35.54	37.15	35.41	36.83	2009166	36.83	up	up	correct
TH.US	Target Hospitality Corp	20250929	8.93	8.96	8.57	8.65	332820	8.65	down	down	correct
THFF.US	First Financial Corporation	20250929	57.96	63.04	56.53	56.93	43517	55.8927	down	down	correct
THRM.US	Gentherm Incorporated	20250929	35.4	35.4	33.91	34.46	164713	34.46	down	down	correct
THRY.US	Thryv Holdings Inc	20250929	12.26	12.3	12.02	12.1	409243	12.1	down	down	correct
THTX.US	Theratechnologies Inc	20250929	3.39	3.39	3.39	3.39	0	3.39
TIGO.US	Millicom International Cellular S.A	20250929	48.57	48.67	47.5	48.11	570000	45.4528	down	down	correct
TIGR.US	UP Fintech Holding Limited	20250929	10.51	10.9671	10.51	10.86	10044630	10.86	up	up	correct
TIL.US	Instil Bio Inc	20250929	17.37	18.84	17.28	18.47	148658	18.47	up	up	correct
TILE.US	Interface Inc	20250929	28.61	28.75	28.14	28.73	455771	28.7094	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20250929	24.29	24.29	24.29	24.29	0	24.29
TIPPX.US	Total Income + Real Estate Fund CL C	20250929	22.8	22.8	22.8	22.8	0	22.8
TIPRX.US	Totl In Rl Est A	20250929	24.81	24.81	24.81	24.81	0	24.81
TIPT.US	Tiptree Inc	20250929	19.04	19.91	18.5	19.525	669065	19.464	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20250929	25.59	25.59	25.59	25.59	0	25.2536
TIRX.US	Tian Ruixiang Holdings Ltd	20250929	2.12	2.2761	1.9	2.16	485553	2.16	up	up	correct
TITN.US	Titan Machinery Inc	20250929	17.2	17.2	16.75	16.91	240069	16.91	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20250929	2.96	2.98	2.84	2.92	72500	2.92	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20250929	6.1	6.18	5.61	5.65	296438	5.65	down	down	correct
TLF.US	Tandy Leather Factory Inc	20250929	3	3.05	3	3.03	5891	1.7497	up	up	correct
TLIS.US	Talis Biomedical Corporation	20250929	1.5	1.5	1.5	1.5	200	1.5
TLRY.US	Tilray Inc	20250929	1.355	1.86	1.34	1.85	37379869	18.5	up	up	correct
TLS.US	Telos Corporation	20250929	7.07	7.19	6.85	6.99	733309	6.99	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20250929	2.04	2.15	2.02	2.13	305000	2.13	up	down	incorrect
TMC.US	TMC the metals company Inc	20250929	6.46	6.6	6.233	6.47	5044270	6.47	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20250929	6.69	6.77	6.6	6.72	229216	6.72	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20250929	1.101	1.16	1.07	1.1	85500	1.1	down	up	incorrect
TMDX.US	TransMedics Group Inc	20250929	115.05	115.9	111.6	112.64	619700	112.64	down	down	correct
TMUS.US	T	20250929	237.46	239.82	237.07	237.96	3835800	235.6538	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20250929	12.08	12.08	11.6751	11.79	1421668	11.79	down	up	incorrect
TNGX.US	Bctg Acquisition Corp	20250929	8.54	8.8	8.32	8.44	2547018	8.44	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20250929	24.39	25.52	24.17	24.76	681200	24.76	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20250929	1.67	1.69	1.54	1.58	3514708	1.58	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20250929	3.55	3.6198	3.38	3.46	2936765	3.46	down	down	correct
TOIIW.US	The Oncology Institute Inc	20250929	0.12	0.1338	0.12	0.1338	17244	0.1338	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20250929	1.02	1.04	1.01	1.01	21226	1.01	down	down	correct
TOPS.US	Top Ships Inc	20250929	6.1	6.1	5.66	5.69	8500	5.69	down	down	correct
TOUR.US	Tuniu Corporation	20250929	0.92	0.975	0.92	0.9522	602317	0.9522	up	up	correct
TOWN.US	TowneBank	20250929	35.38	35.38	34.655	34.75	248497	34.4742	down	down	correct
TPST.US	Tempest Therapeutics Inc	20250929	9.59	10.4097	9.59	10.21	66318	10.21	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20250929	5.79	5.9	5.6725	5.84	208852	5.84	up	up	correct
TREE.US	LendingTree Inc	20250929	71.17	71.17	67.575	67.68	194910	67.68	down	down	correct
TRIB.US	Trinity Biotech plc	20250929	1.07	1.12	1.02	1.05	150900	1.05	down	up	incorrect
TRIN.US	Trinity Capital Inc	20250929	16.15	16.2	15.7319	15.86	1394378	14.5141	down	up	incorrect
TRIP.US	TripAdvisor Inc	20250929	17.35	17.54	16.97	17.05	2164907	17.05	down	up	incorrect
TRMB.US	Trimble Inc	20250929	82	82.48	81.55	81.95	2092999	81.95	down	down	correct
TRMD.US	TORM plc	20250929	21.1	21.1	20.61	20.77	839000	20.2072	down	down	correct
TRMK.US	Trustmark Corporation	20250929	40.26	40.5399	39.52	39.75	336549	39.2828	down	down	correct
TRNS.US	Transcat Inc	20250929	73.81	74.26	72.49	72.73	68693	72.73	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20250929	2.19	2.289	2.05	2.08	1946000	2.08	down	up	incorrect
TROO.US	TROOPS Inc	20250929	1.2	1.35	1.18	1.32	111800	1.32	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20250929	103.88	103.91	102.86	103.52	1365257	102.2667	down	down	correct
TRS.US	TriMas Corporation	20250929	38.77	38.94	37.6	38.5	707500	38.4123	down	down	correct
TRST.US	TrustCo Bank Corp NY	20250929	37.73	37.73	36.51	36.57	98432	35.9391	down	down	correct
TRTN.US	PE	20250929	19.57	19.6499	19.515	19.59	493	19.2304	up	up	correct
TRUE.US	TrueCar Inc	20250929	1.97	1.985	1.91	1.94	202934	1.94	down	down	correct
TRUP.US	Trupanion Inc	20250929	43.74	44.32	43.275	43.82	294765	43.82	up	up	correct
TRVG.US	trivago N.V	20250929	3.46	3.46	3.38	3.383	45602	3.383	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20250929	8.76	8.96	8.455	8.95	1511100	8.95	up	up	correct
TRVN.US	Trevena Inc	20250929	0.012	0.012	0.012	0.012	300	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20250929	25.31	26.8	25.25	26.55	83020	26.55	up	up	correct
TSBK.US	Timberland Bancorp Inc	20250929	34.21	34.25	33.01	33.39	13575	32.8678	down	down	correct
TSCO.US	Tractor Supply Company	20250929	56.66	56.79	55.98	56.69	3572000	56.1922	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20250929	69.65	70.9	69.59	70.51	806443	70.51	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20250929	3.25	3.26	3.1	3.16	2658500	3.16	down	down	correct
TSIFX.US	TSIFX	20250929	5.28	5.28	5.28	5.28	0	3.837
TSLA.US	Tesla Inc	20250929	444.35	450.98	439.5	443.21	79491500	443.21	down	down	correct
TTD.US	The Trade Desk Inc	20250929	47.58	50.5399	47.22	49.64	21147080	49.64	up	up	correct
TTEC.US	TTEC Holdings Inc	20250929	3.35	3.505	3.29	3.41	284556	3.41	up	up	correct
TTEK.US	Tetra Tech Inc	20250929	33.6	33.86	32.97	33.63	2364400	33.5131	up	up	correct
TTGT.US	TechTarget Inc	20250929	5.71	6.21	5.56	6	757500	6	up	up	correct
TTMI.US	TTM Technologies Inc	20250929	56.49	57.8	56.09	57.75	2952976	57.75	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20250929	4.07	4.3	4.07	4.26	10884	4.26	up	up	correct
TTOO.US	T2 Biosystems Inc	20250929	0.011	0.012	0.011	0.012	15000	0.012	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20250929	6.46	6.46	6.09	6.1	21027	6.1	down	down	correct
TTWO.US	Take	20250929	257.57	261.47	254.55	259.96	2671320	259.96	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20250929	2.43	2.43	2.37	2.39	48085	2.39	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20250929	11.29	11.29	11.29	11.29	0	11.29
TVACW.US	Thayer Ventures Acquisition Corporation	20250929	1.03	1.15	1.01	1.05	63588	1.05	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20250929	25.38	25.46	22.055	24.04	3220306	24.04	down	up	incorrect
TW.US	Tradeweb Markets Inc	20250929	110.92	111.54	110.055	111.37	1236500	111.1209	up	up	correct
TWIN.US	Twin Disc Incorporated	20250929	14.06	14.575	13.97	14.12	52179	14.0515	up	up	correct
TWST.US	Twist Bioscience Corporation	20250929	27.04	27.515	26.66	27	1260703	27	down	down	correct
TXG.US	10x Genomics Inc	20250929	11.8	11.88	11.27	11.34	5161200	11.34	down	down	correct
TXMD.US	TherapeuticsMD Inc	20250929	1.08	1.08	1.06	1.08	16000	1.08
TXN.US	Texas Instruments Incorporated	20250929	185.47	186.1	183	183.23	5090700	180.4313	down	down	correct
TXRH.US	Texas Roadhouse Inc	20250929	163.15	166.86	162.88	166.76	1499381	166.0965	up	up	correct
TYRA.US	Tyra Biosciences Inc	20250929	13.08	13.4685	12.955	13.3	117628	13.3	up	up	correct
TZOO.US	Travelzoo	20250929	10.2	10.2	9.93	10	58500	10	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20250929	99.89	100.22	96.35	98.64	6437100	98.64	down	down	correct
UBCP.US	United Bancorp Inc	20250929	13.87	14.28	13.6	13.6	8173	13.4146	down	up	incorrect
UBFO.US	United Security Bancshares	20250929	9.66	9.66	9.28	9.29	13836	9.0616	down	up	incorrect
UBSI.US	United Bankshares Inc	20250929	37.5	37.5	36.81	37.24	653746	36.882	down	down	correct
UCL.US	uCloudlink Group Inc	20250929	2.44	2.44	2.2701	2.33	26498	2.33	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20250929	27.21	27.21	26.68	26.82	269429	26.82	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20250929	7.11	7.205	7.05	7.12	1213143	7.12	up	up	correct
UEIC.US	Universal Electronics Inc	20250929	5.04	5.16	4.81	4.88	77448	4.88	down	down	correct
UFCS.US	United Fire Group Inc	20250929	30.78	30.78	30.03	30.09	110109	29.7987	down	up	incorrect
UFPI.US	UFP Industries Inc	20250929	92.86	92.86	91.61	92.24	503100	91.5714	down	up	incorrect
UFPT.US	UFP Technologies Inc	20250929	192.57	201.29	190.97	199.4	114393	199.4	up	up	correct
UG.US	United	20250929	7.734	7.8096	7.62	7.62	26878	7.3536	down	down	correct
UGRO.US	urban	20250929	0.466	0.57	0.415	0.45	59336	11.25	down	down	correct
UHAL.US	AMERCO	20250929	57.67	57.7	57.01	57.58	97200	57.58	down	down	correct
UK.US	Ucommune International Ltd	20250929	1.02	1.02	0.9826	1.009	13800	1.009	down	down	correct
ULBI.US	Ultralife Corporation	20250929	6.91	7.05	6.785	6.83	17251	6.83	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20250929	4.96	5.02	4.8	4.82	2261411	4.82	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20250929	23.47	24.03	23.16	23.46	50854	23.296	down	down	correct
ULTA.US	Ulta Beauty Inc	20250929	551.33	554.13	546.13	553.71	525300	553.71	up	up	correct
UMBF.US	UMB Financial Corporation	20250929	120.49	121.5	117.19	118.49	454936	118.0429	down	down	correct
UNB.US	Union Bankshares Inc	20250929	25.79	25.79	24.72	25.3	4500	24.5777	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20250929	4.03	4.28	3.97	4.15	620000	4.15	up	up	correct
UNIT.US	Uniti Group Inc	20250929	6.19	6.19	6.02	6.04	1955326	6.04	down	down	correct
UNTY.US	Unity Bancorp Inc	20250929	50.17	50.54	48.57	49	27123	48.7092	down	down	correct
UONE.US	Urban One Inc	20250929	1.45	1.45	1.4	1.4	910	14	down	down	correct
UONEK.US	Urban One Inc	20250929	0.7399	0.7399	0.68	0.682	1429	6.82	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20250929	4.34	4.66	4.3	4.52	28226	4.52	up	up	correct
UPLD.US	Upland Software Inc	20250929	2.51	2.57	2.44	2.5	141509	2.5	down	up	incorrect
UPST.US	Upstart Holdings Inc	20250929	57.59	57.95	52.228	52.74	15908500	52.74	down	up	incorrect
UPWK.US	Upwork Inc	20250929	19.275	19.4	18.935	19.01	2102813	19.01	down	up	incorrect
URBN.US	Urban Outfitters Inc	20250929	73.5	73.5	70.76	72.25	1335400	72.25	down	down	correct
URGN.US	UroGen Pharma Ltd	20250929	18.49	19.55	18.26	19.14	1345978	19.14	up	up	correct
UROY.US	Uranium Royalty Corp	20250929	4.55	4.6	4.36	4.46	3835004	4.46	down	down	correct
USAU.US	U.S. Gold Corp	20250929	16.5	16.59	15.79	15.82	314400	15.82	down	down	correct
USCB.US	US Century Bank	20250929	17.48	17.48	17.1	17.33	39306	17.1242	down	down	correct
USEG.US	U.S. Energy Corp	20250929	1.24	1.24	1.18	1.19	436500	1.19	down	down	correct
USIO.US	Usio Inc	20250929	1.49	1.49	1.43	1.43	37382	1.43	down	down	correct
USLM.US	United States Lime & Minerals Inc	20250929	129.97	131	128.89	129.82	87000	129.6808	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20250929	21.6	21.6	21.6	21.6	0	21.0426
USQSX.US	USQ Core Real Estate Fund	20250929	21.73	21.73	21.73	21.73	0	21.73
UTHR.US	United Therapeutics Corporation	20250929	429.18	431.745	415	424.31	1072233	424.31	down	down	correct
UTMD.US	Utah Medical Products Inc	20250929	62.63	62.72	62.2578	62.72	12518	62.3818	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20250929	0.0001	0.0001	0.0001	0.0001	5000	0.0001
UTSI.US	UTStarcom Holdings Corp	20250929	2.49	2.57	2.48	2.57	8300	2.57	up	up	correct
UVSP.US	Univest Financial Corporation	20250929	30.59	30.655	30.03	30.16	78366	29.7451	down	down	correct
UXIN.US	Uxin Limited	20250929	3.81	3.94	3.41	3.48	352717	3.48	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20250929	38.245	38.71	38.12	38.18	5451	37.5037	down	down	correct
VALN.US	Valneva SE	20250929	10.53	10.95	10.37	10.95	106338	10.95	up	up	correct
VALU.US	Value Line Inc	20250929	39.2	39.59	38.4406	39	7963	38.3484	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20250929	0.03	0.03	0.01	0.01	494	0.01	down	down	correct
VBNK.US	VersaBank Common Shares	20250929	12.76	12.83	12.375	12.58	57272	12.5461	down	down	correct
VBTX.US	Veritex Holdings Inc	20250929	33.88	33.94	33.34	33.66	1031010	33.66	down	down	correct
VC.US	Visteon Corporation	20250929	124.47	124.51	119.71	120.93	289100	120.1259	down	down	correct
VCEL.US	Vericel Corporation	20250929	30.28	32.05	29.875	31.79	1212197	31.79	up	down	incorrect
VCNX.US	Vaccinex Inc	20250929	0.76	0.76	0.61	0.62	2500	0.62	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20250929	28.65	28.65	28.65	28.65	0	27.7705
VCTR.US	Victory Capital Holdings Inc	20250929	65.93	65.975	65.01	65.25	428443	64.7432	down	down	correct
VCYT.US	Veracyte Inc	20250929	33.66	34.025	32.86	33.61	865270	33.61	down	down	correct
VECO.US	Veeco Instruments Inc	20250929	29.9	30.53	29.9	30.43	805932	30.43	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20250929	2.78	3	2.7	2.8	304821	2.8	up	up	correct
VELO.US	Velocity Acquisition Corp	20250929	2.96	3.031	2.87	3	151400	3	up	up	correct
VEON.US	VEON Ltd	20250929	52.58	54.32	52.12	54.04	145900	54.04	up	up	correct
VERA.US	Vera Therapeutics Inc	20250929	28.2	29.97	27.87	28.9	2312366	28.9	up	up	correct
VERB.US	Verb Technology Company Inc	20250929	6.865	7.5	6.76	6.9	1176419	6.9	up	up	correct
VERI.US	Veritone Inc	20250929	5.08	5.19	4.75	4.78	5461300	4.78	down	down	correct
VERO.US	Venus Concept Inc	20250929	2.31	2.32	2.27	2.29	23200	2.29	down	down	correct
VERU.US	Veru Inc	20250929	3.9	3.9686	3.66	3.7	128967	3.7	down	down	correct
VERX.US	Vertex Inc	20250929	25.24	25.63	24.945	25.4	1400300	25.4	up	up	correct
VFF.US	Village Farms International Inc	20250929	3.07	3.43	3	3.33	8407257	3.33	up	up	correct
VFLEX.US	VFLEX	20250929	27.27	27.27	27.27	27.27	0	26.4847
VG.US	Vonage Holdings Corp	20250929	14.83	14.83	14.12	14.22	5736300	14.1807	down	down	correct
VIA.US	Via Renewables Inc	20250929	49.21	51	47.17	47.67	365500	47.67	down	down	correct
VIASP.US	Via Renewables Inc	20250929	25.85	25.98	25.67	25.98	2100	24.6248	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20250929	12.32	12.6251	12.25	12.545	2727141	12.545	up	down	incorrect
VICR.US	Vicor Corporation	20250929	49.46	50	48.39	48.46	529194	48.46	down	down	correct
VINC.US	Vincerx Pharma Inc	20250929	0.0515	0.0621	0.0401	0.0422	73067	0.0422	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20250929	10.63	10.71	10.51	10.69	92100	10.5549	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20250929	3.44	3.54	3.3	3.35	426709	3.35	down	down	correct
VIR.US	Vir Biotechnology Inc	20250929	5.51	5.64	5.36	5.63	1026725	5.63	up	up	correct
VIRC.US	Virco Mfg. Corporation	20250929	7.83	7.83	7.72	7.74	60232	7.711	down	down	correct
VIRT.US	Virtu Financial Inc	20250929	35.28	35.885	35.02	35.87	809576	35.4244	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20250929	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20250929	1.98	1.98	1.86	1.86	4700	1.86	down	down	correct
VITL.US	Vital Farms Inc	20250929	42.13	42.54	41.22	41.935	971500	41.935	down	down	correct
VIVE.US	Viveve Medical Inc	20250929	0.0002	0.0002	0.0002	0.0002	0	0.0002
VKTX.US	Viking Therapeutics Inc	20250929	25.55	26.46	25.29	25.81	3986285	25.81	up	up	correct
VLCN.US	Volcon Inc. Common stock	20250929	7.75	8.02	7.58	7.64	1764190	7.64	down	up	incorrect
VLGEA.US	Village Super Market Inc	20250929	38.07	38.24	37.36	37.69	66043	37.1773	down	down	correct
VLN.US	WT	20250929	0.0601	0.0601	0.0601	0.0601	18224	0.0601
VLY.US	Valley National Bancorp	20250929	10.79	10.83	10.46	10.59	8645300	10.4923	down	down	correct
VLYPO.US	Valley National Bancorp	20250929	25.2	25.4	25.1	25.1122	7536	24.6205	down	down	correct
VLYPP.US	Valley National Bancorp	20250929	25.38	25.78	25.3565	25.58	4031	25.0632	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20250929	1.38	1.44	1.36	1.43	14823	57.2	up	up	correct
VMD.US	Viemed Healthcare Inc	20250929	6.76	6.8	6.61	6.62	173800	6.62	down	down	correct
VMEO.US	Vimeo Inc	20250929	7.74	7.75	7.74	7.74	1864500	7.74
VNDA.US	Vanda Pharmaceuticals Inc	20250929	5.13	5.165	4.88	4.91	685246	4.91	down	down	correct
VNET.US	21Vianet Group Inc	20250929	11.18	11.29	10.37	10.41	7761700	10.41	down	up	incorrect
VNO.US	PO	20250929	15.27	15.39	14.8601	14.97	14031	14.6883	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20250929	39.35	39.475	38.22	38.48	1751944	37.4474	down	up	incorrect
VOD.US	Vodafone Group Plc	20250929	11.45	11.505	11.44	11.49	4667563	11.2462	up	up	correct
VOR.US	Vor Biopharma Inc	20250929	34.11	40.21	34.11	39.89	576800	39.89	up	down	incorrect
VRA.US	Vera Bradley Inc	20250929	2.05	2.08	1.97	2.02	142400	2.02	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20250929	1.7	1.85	1.65	1.81	480000	1.81	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20250929	4.26	4.395	4.21	4.3	58100	4.3	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20250929	20.26	21.66	19.93	21.61	784408	21.61	up	up	correct
VREX.US	Varex Imaging Corporation	20250929	12.15	12.21	11.98	12.12	272800	12.12	down	down	correct
VRM.US	Vroom Inc	20250929	27.42	28	26.64	26.65	2000	26.65	down	down	correct
VRME.US	VerifyMe Inc	20250929	0.94	0.94	0.8608	0.9074	372500	0.9074	down	down	correct
VRNA.US	Verona Pharma plc	20250929	106.75	106.75	106.61	106.61	1140761	106.61	down	down	correct
VRNS.US	Varonis Systems Inc	20250929	59.83	60.02	58.9	59.3	797400	59.3	down	down	correct
VRNT.US	Verint Systems Inc	20250929	20.3	20.3	20.25	20.28	1976400	20.28	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20250929	0.025	0.025	0.025	0.025	0	0.025
VRRM.US	Verra Mobility Corporation	20250929	24.68	25.11	24.425	24.76	1094300	24.76	up	up	correct
VRSK.US	Verisk Analytics Inc	20250929	245.91	250.38	245.351	248.78	1376505	248.2644	up	down	incorrect
VRSN.US	VeriSign Inc	20250929	284.5	288.115	284.11	284.31	1119021	282.3845	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20250929	192.49	193.705	190.03	191.37	61028	185.8283	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20250929	386.88	399.1	384.394	395.31	2082433	395.31	up	up	correct
VS.US	Versus Systems Inc	20250929	2.0284	2.18	2.0284	2.14	19700	2.14	up	down	incorrect
VSAT.US	Viasat Inc	20250929	29.43	29.43	28.32	28.41	1699000	28.41	down	up	incorrect
VSEC.US	VSE Corporation	20250929	166.25	168.42	163.215	164.23	177426	164.0485	down	up	incorrect
VSSYW.US	Versus Systems Inc	20250929	0.063	0.063	0.063	0.063	100	0.063
VSTA.US	Vasta Platform Limited	20250929	4.96	5	4.92	4.99	125672	4.99	up	down	incorrect
VSTM.US	Verastem Inc	20250929	8.98	9.04	8.6	8.64	1840100	8.64	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20250929	3.59	3.63	3.42	3.54	350400	3.54	down	down	correct
VTRS.US	Viatris Inc	20250929	9.55	9.65	9.47	9.62	7645400	9.5096	up	up	correct
VTSI.US	VirTra Inc	20250929	5.47	5.5399	5.39	5.5	39500	5.5	up	up	correct
VTVT.US	vTv Therapeutics Inc	20250929	22.29	23.459	22.29	22.94	4800	22.94	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20250929	3.01	3.06	2.9101	3.025	904153	3.025	up	up	correct
VUZI.US	Vuzix Corporation	20250929	3.22	3.37	3.01	3.07	3192100	3.07	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20250929	3.12	3.29	3.064	3.13	105700	3.13	up	up	correct
VVPR.US	VivoPower International PLC	20250929	4.77	4.83	4.61	4.76	284300	4.76	down	down	correct
VXRT.US	Vaxart Inc	20250929	0.36	0.38	0.36	0.36	370400	0.36
VYGR.US	Voyager Therapeutics Inc	20250929	4.52	4.79	4.39	4.71	843500	4.71	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20250929	0.338	0.338	0.325	0.329	933400	0.329	down	up	incorrect
WABC.US	Westamerica Bancorporation	20250929	50.06	50.085	49.5	49.82	159782	48.8903	down	down	correct
WAFD.US	Washington Federal Inc	20250929	30.99	30.99	30.275	30.48	411894	29.9701	down	down	correct
WAFDP.US	Washington Federal Inc	20250929	16.72	16.83	16.63	16.74	32500	16.1447	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20250929	1.79	1.89	1.79	1.79	23000	1.79
WAL.US	PA	20250929	22.824	22.89	22.55	22.74	11004	22.4758	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20250929	2.01	2.05	1.961	2	52700	2	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20250929	0.036	0.037	0.036	0.037	13600	0.037	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20250929	29.51	29.5394	28.7735	28.98	162782	27.8799	down	down	correct
WATT.US	Energous Corporation	20250929	8.01	8.01	7.7	7.83	14100	7.83	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20250929	8.1	8.725	8.1	8.38	34500	8.38	up	up	correct
WB.US	Weibo Corporation	20250929	12.63	12.88	12.39	12.5	1158400	12.5	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20250929	36.17	36.23	35.93	36.04	330600	36.04	down	down	correct
WDAY.US	Workday Inc	20250929	247.62	249.85	245.29	247.69	3819800	247.69	up	up	correct
WDC.US	Western Digital Corporation	20250929	112.02	118.14	111.83	116.74	14023900	116.5904	up	up	correct
WDFC.US	WD	20250929	198.98	199.54	194.53	195.27	185200	193.3631	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20250929	1.89	1.89	1.89	1.89	0	1.89
WEN.US	The Wendy's Company	20250929	9.23	9.24	9.01	9.13	5994300	8.8146	down	down	correct
WERN.US	Werner Enterprises Inc	20250929	26.4	26.49	25.75	26.24	777326	25.9868	down	down	correct
WEYS.US	Weyco Group Inc	20250929	30.37	30.58	30	30	8125	29.767	down	down	correct
WFC.US	PD	20250929	18.01	18.07	17.93	17.95	78277	17.4192	down	down	correct
WFCF.US	Where Food Comes From Inc	20250929	13.35	13.45	13.25	13.25	5700	13.25	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20250929	17.18	17.18	17.18	17.18	0	16.8116
WFRD.US	Weatherford International plc Ordinary Shares	20250929	69.295	69.31	67.519	68.63	554900	68.2082	down	down	correct
WHF.US	WhiteHorse Finance Inc	20250929	7.13	7.19	6.91	6.97	239687	6.6946	down	down	correct
WHLM.US	Wilhelmina International Inc	20250929	2.9108	2.9108	2	2.3	5136	2.3	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20250929	6.6	6.93	6.55	6.86	16950	41.16	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20250929	36.25	36.4	36	36.4	1400	36.4	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20250929	4.135	4.18	4.02	4.18	400	4.18	up	up	correct
WILC.US	G. Willi	20250929	19.9	20.33	19.27	20.2	10000	20.2	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20250929	5	5.5	4.48	4.67	2723800	4.67	down	down	correct
WINA.US	Winmark Corporation	20250929	498.37	509.8	495.8	506.32	115494	504.0674	up	up	correct
WING.US	Wingstop Inc	20250929	250.03	253.29	242.765	251.84	1051500	251.1901	up	up	correct
WINT.US	Windtree Therapeutics Inc	20250929	0.07	0.08	0.07	0.07	183900	0.07
WINV.US	WinVest Acquisition Corp. Common Stock	20250929	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20250929	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20250929	180.01	181.11	176.25	180.68	1322900	180.68	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20250929	6.62	6.765	6.42	6.595	83215	6.595	down	up	incorrect
WKHS.US	Workhorse Group Inc	20250929	1.1	1.11	1.07	1.1	64100	13.2
WKSP.US	Worksport Ltd. Common Stock	20250929	3.13	3.31	3.06	3.26	348100	3.26	up	up	correct
WLDN.US	Willdan Group Inc	20250929	97.86	98.79	95.44	96.22	235800	96.22	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20250929	141.3	141.99	135.35	137.01	65044	136.3214	down	down	correct
WMG.US	Warner Music Group Corp	20250929	33.49	33.86	33.215	33.79	1760158	33.3598	up	up	correct
WNEB.US	Western New England Bancorp Inc	20250929	12.22	12.38	11.7001	11.92	33700	11.7901	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20250929	1.91	1.9124	1.81	1.841	17562	1.841	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20250929	3.54	3.64	3.48	3.63	2471900	3.63	up	up	correct
WORX.US	SCWorx Corp	20250929	0.286	0.293	0.282	0.288	186200	0.288	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20250929	2.38	2.4	2.28	2.32	27300	2.32	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20250929	2.4	2.4	2.19	2.28	377800	2.28	down	down	correct
WRLD.US	World Acceptance Corporation	20250929	185.48	185.48	169.34	169.81	91100	169.81	down	down	correct
WSBC.US	WesBanco Inc	20250929	32.38	32.38	31.66	32	649118	31.289	down	up	incorrect
WSBCP.US	WesBanco Inc	20250929	25.25	25.25	25.24	25.24	10400	24.82	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20250929	15.93	16	15.6	15.65	38900	15.357	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20250929	20.74	20.87	20.08	20.71	3304400	20.5688	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20250929	55.14	55.14	54.06	54.28	292684	53.9702	down	down	correct
WTBA.US	West Bancorporation Inc	20250929	20.97	20.97	20.3316	20.44	38920	20.0087	down	down	correct
WTER.US	The Alkaline Water Company Inc	20250929	0.014	0.015	0.0132	0.014	70585	0.14
WTFC.US	Wintrust Financial Corporation	20250929	134.82	134.99	131.55	132.56	368263	131.5891	down	down	correct
WTW.US	Weight Watchers International Inc	20250929	341.89	343.13	338.47	342.2	447095	340.3388	up	up	correct
WVE.US	Wave Life Sciences Ltd	20250929	6.82	7.37	6.75	7.13	2505490	7.13	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20250929	3.62	3.72	3.53	3.66	2700	3.66	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20250929	3.19	3.19	3.13	3.13	3129	2.9316	down	down	correct
WW.US	WW International Inc	20250929	28.01	28.01	27.07	27.26	127900	27.26	down	down	correct
WWD.US	Woodward Inc	20250929	250.29	253.929	244.39	245.95	557070	245.4842	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20250929	130.17	134.07	129.05	132.43	2014800	131.8682	up	up	correct
XAIR.US	Beyond Air Inc	20250929	2.41	2.5	2.38	2.45	230502	2.45	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20250929	3.11	3.24	3.1	3.24	5750	3.24	up	up	correct
XBIT.US	XBiotech Inc	20250929	2.71	2.74	2.6718	2.69	32842	2.69	down	down	correct
XCAPX.US	ACAP Strategic Fund	20250929	29.14	29.14	29.14	29.14	0	29.14
XCUR.US	Exicure Inc	20250929	3.73	4.095	3.73	3.9	18515	3.9	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20250929	22.13	22.13	22.13	22.13	0	22.13
XEL.US	Xcel Energy Inc	20250929	79.46	80.07	78.41	80.05	5527320	79.4369	up	down	incorrect
XELA.US	Exela Technologies Inc	20250929	0.061	0.061	0.061	0.061	1000	0.061
XELB.US	Xcel Brands Inc	20250929	1.77	1.8	1.73	1.8	41786	1.8	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20250929	37.97	39.31	37.74	39.06	1007800	39.06	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20250929	8.21	8.26	7.99	8.08	1802600	8.08	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20250929	3.41	3.58	3.24	3.35	403600	3.35	down	down	correct
XGN.US	Exagen Inc	20250929	10.97	11.15	10.62	10.77	219700	10.77	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20250929	9.95	9.95	9.95	9.95	0	9.0677
XLO.US	Xilio Therapeutics Inc. Common Stock	20250929	0.81	0.882	0.801	0.863	1182100	0.863	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20250929	56.37	57.87	55.85	55.91	653400	55.91	down	down	correct
XNCR.US	Xencor Inc	20250929	11.59	11.81	11.195	11.55	1123776	11.55	down	down	correct
XNET.US	Xunlei Limited	20250929	8.4	9.235	8.32	9.19	1733600	9.19	up	up	correct
XOMA.US	XOMA Corporation	20250929	38	38	34.42	37.2	79200	37.2	down	down	correct
XOMAO.US	XOMA Corporation	20250929	25.552	25.67	25.55	25.67	1200	24.6332	up	up	correct
XOMAP.US	XOMA Corporation	20250929	26.285	26.285	26.285	26.285	0	25.2353
XONE.US	The ExOne Company	20250929	49.66	49.66	49.65	49.66	48400	48.7009
XOS.US	Xos Inc	20250929	2.78	2.83	2.62	2.63	65671	2.63	down	down	correct
XOSWW.US	Xos Equity Warrants	20250929	0.012	0.012	0.0106	0.0117	1172	0.0117	down	down	correct
XP.US	XP Inc	20250929	19.02	19.19	18.89	19.03	4065100	18.8403	up	down	incorrect
XPEL.US	XPEL Inc	20250929	32.54	33.05	31.865	32.83	357700	32.83	up	down	incorrect
XPER.US	Xperi Holding Corporation	20250929	6.65	6.68	6.55	6.62	359400	6.62	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20250929	5.71	5.71	5.71	5.71	0	5.4929
XRAY.US	DENTSPLY SIRONA Inc	20250929	12.57	12.71	12.41	12.61	3337506	12.4302	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20250929	0.78	0.8096	0.76	0.7961	88305	0.7961	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20250929	3.78	3.8	3.71	3.76	2651800	3.6973	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20250929	9.5	9.5	9.5	9.5	0	9.1065
XSICX.US	Voya Senior Income Fund Class	20250929	9.47	9.47	9.47	9.47	0	9.147
XSIIX.US	ING Senior Incm Fd	20250929	9.46	9.46	9.46	9.46	0	9.109
XSIWX.US	ING Senior Incm Fd	20250929	9.51	9.51	9.51	9.51	0	9.1577
XSLCX.US	Invesco Senior Loan Fund Class	20250929	5.71	5.71	5.71	5.71	0	5.5311
XTLB.US	XTL Biopharmaceuticals Ltd	20250929	1.156	1.21	1.15	1.21	4498	1.21	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20250929	1.6	1.7	1.56	1.63	103533	24.45	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20250929	0.75	0.755	0.728	0.748	919	11.968	down	down	correct
YI.US	111 Inc	20250929	4.71	4.76	4.65	4.67	7700	4.67	down	down	correct
YJ.US	Yunji Inc	20250929	1.81	1.98	1.81	1.905	3300	1.905	up	up	correct
YORW.US	The York Water Company	20250929	30.72	30.86	30.325	30.42	77272	29.7803	down	down	correct
YQ.US	17 Education & Technology Group Inc	20250929	3.8	4	3.8	4	17000	4	up	up	correct
YTRA.US	Yatra Online Inc	20250929	1.48	1.5	1.413	1.431	64600	1.431	down	up	incorrect
Z.US	Zillow Group Inc	20250929	80.14	80.9	79	80.54	2057500	80.54	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20250929	302.75	303.78	296.7	296.92	482300	296.92	down	down	correct
ZCMD.US	Zhongchao Inc	20250929	1.151	1.17	1.15	1.151	2200	9.208
ZD.US	Ziff Davis Inc.	20250929	37.32	39.12	36.82	38.89	684200	38.89	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20250929	1.33	1.409	1.33	1.39	24300	1.39	up	down	incorrect
ZEUS.US	Olympic Steel Inc	20250929	30.92	30.92	29.7313	30.05	59989	29.9264	down	up	incorrect
ZG.US	Zillow Group Inc	20250929	77.5	78.31	76.57	77.95	401600	77.95	up	up	correct
ZION.US	Zions Bancorporation National Association	20250929	57.91	57.91	56.68	57	1212834	56.1067	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20250929	21.91	22	21.9	21.9	7518	21.2737	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20250929	15.99	16	15.85	15.99	800	15.99
ZIVOW.US	Zivo Bioscience Inc. Warrants	20250929	0.62	0.63	0.62	0.63	2000	0.63	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20250929	26	26	26	26	21983	26
ZKIN.US	ZK International Group Co. Ltd	20250929	2.65	2.65	2.32	2.36	68800	2.36	down	down	correct
ZLAB.US	Zai Lab Limited	20250929	32.22	33.16	31.82	32.93	615500	32.93	up	up	correct
ZM.US	Zoom Video Communications Inc	20250929	84.77	85.535	83.43	83.6	2374400	83.6	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20250929	1.56	1.58	1.47	1.49	1205700	1.49	down	down	correct
ZS.US	Zscaler Inc	20250929	297.11	300.81	293.51	296.9	1418600	296.9	down	down	correct
ZUMZ.US	Zumiez Inc	20250929	20.18	20.18	19.49	19.83	177100	19.83	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20250929	36.01	126	36.01	126	97574	126	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20250929	19	19	19	19	25155	19
ZYXI.US	Zynex Inc	20250929	1.45	1.49	1.42	1.47	115800	1.47	up	up	correct