CollectAI

close-nasdaq_stocks

2025/10/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251001	6.34	6.34	6.34	6.34	0	6.2511
AACG.US	ATA Creativity Global	20251001	1.36	1.5081	1.3	1.39	33195	1.39	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251001	10.43	10.47	10.43	10.47	2500	10.47	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251001	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20251001	20.59	20.59	20.59	20.59	0	19.1827
AAL.US	American Airlines Group Inc	20251001	11.25	11.39	11.16	11.27	81132800	11.27	up	up	correct
AAME.US	Atlantic American Corporation	20251001	2.87	2.9815	2.82	2.84	22752	2.84	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251001	25.3	28.45	25.25	28.42	3735940	28.42	up	down	incorrect
AAON.US	AAON Inc	20251001	92.77	96.68	92.1	95.92	861700	95.8181	up	down	incorrect
AAPL.US	Apple Inc	20251001	255.04	258.79	254.93	255.45	48713900	254.964	up	up	correct
AATC.US	Image Sensing Systems Inc	20251001	6.68	6.74	6.66	6.74	2200	6.4139	up	up	correct
ABCB.US	Ameris Bancorp	20251001	72.72	73.33	72.15	73.03	314400	72.8359	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251001	5.07	5.97	5.07	5.96	13906890	5.96	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251001	5.3	5.43	5.25	5.28	996200	5.28	down	down	correct
ABNB.US	Airbnb Inc	20251001	120.85	122.61	120.785	122.32	3443300	122.32	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251001	1.75	1.86	1.716	1.75	417100	1.75
ABR.US	PF	20251001	22.6	23.0206	22.6	23.0206	17004	22.228	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251001	3.01	3.28	3.01	3.13	7431883	3.13	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251001	4.55	4.6599	4.5307	4.59	1316217	4.59	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251001	2.99	3.0354	2.98	2.99	29044	2.99
ACAD.US	ACADIA Pharmaceuticals Inc	20251001	21.33	21.55	21	21.24	2035687	21.24	down	down	correct
ACB.US	Aurora Cannabis Inc	20251001	5.95	5.95	5.72	5.73	1569300	5.73	down	down	correct
ACET.US	Adicet Bio Inc	20251001	0.8	0.83	0.8	0.8222	19609	13.1552	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251001	90.24	91.06	89.79	90.31	1446900	90.31	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251001	17.94	18.19	17.931	18.17	32600	17.8705	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251001	21.8	22	21.65	21.96	21323	21.6049	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20251001	24.64	25.28	24.22	24.55	2102357	24.55	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20251001	3.15	3.2	3.09	3.1	616873	3.1	down	up	incorrect
ACIU.US	AC Immune SA	20251001	2.9	3.11	2.85	3.04	155199	3.04	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20251001	52.49	52.91	52.125	52.74	847111	52.74	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251001	93.535	95.5927	86.0399	94.76	2521258	94.76	up	up	correct
ACMR.US	ACM Research Inc	20251001	38.64	44.29	38.5	43.78	2392201	43.78	up	up	correct
ACNB.US	ACNB Corporation	20251001	43.81	43.82	43.51	43.51	18613	42.8502	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20251001	1.89	1.94	1.86	1.87	970766	1.87	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251001	38.17	38.38	37.65	37.86	362300	37.4649	down	down	correct
ACTG.US	Acacia Research Corporation	20251001	3.23	3.33	3.2047	3.27	154285	3.27	up	down	incorrect
ACVA.US	ACV Auctions Inc	20251001	9.86	10.17	9.735	10.07	3088000	10.07	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251001	4.31	4.85	4.2101	4.6	105175	4.6	up	down	incorrect
ADAG.US	Adagene Inc	20251001	1.99	2.03	1.9666	2	27204	2	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20251001	0.13	0.1303	0.117	0.1211	28557510	0.1211	down	up	incorrect
ADBE.US	Adobe Inc	20251001	347.16	349.8299	340.05	343.72	6505709	343.72	down	down	correct
ADC.US	PA	20251001	18.16	18.3452	18.1508	18.3452	7240	17.8872	up	up	correct
ADI.US	Analog Devices Inc	20251001	243.71	245.59	236.22	239.28	4916300	237.6936	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251001	0.365	0.372	0.345	0.3703	40342	9.2575	up	up	correct
ADMA.US	ADMA Biologics Inc	20251001	14.7	15.375	14.67	15.05	3345489	15.05	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251001	3.28	3.52	3.25	3.43	308100	3.43	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20251001	0.0136	0.0141	0.0107	0.0133	202902	0.0133	down	down	correct
ADP.US	Automatic Data Processing Inc	20251001	292.48	293.64	289.57	291.61	2201000	289.7371	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251001	14.93	15.26	14.52	14.56	2679600	14.56	down	down	correct
ADSK.US	Autodesk Inc	20251001	318.79	320.54	311.63	315.73	1786900	315.73	down	down	correct
ADTN.US	ADTRAN Inc	20251001	9.29	9.665	9.17	9.54	1565381	9.54	up	up	correct
ADTX.US	Aditxt Inc	20251001	0.75	0.79	0.736	0.752	2319	84.976	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251001	117	117.6	115.22	115.87	150400	115.87	down	down	correct
ADV.US	Advantage Solutions Inc	20251001	1.51	1.56	1.5	1.5	421917	1.5	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251001	4.56	5.03	4.54	5.01	423651	5.01	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20251001	9.74	9.7942	9.39	9.39	5002	9.39	down	up	incorrect
ADXS.US	Advaxis Inc	20251001	0.0333	0.0333	0.0333	0.0333	187	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251001	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251001	3.52	3.8	3.5	3.65	50733	21.9	up	up	correct
AEHR.US	Aehr Test Systems	20251001	30.02	33.45	30.02	33.25	1797052	33.25	up	up	correct
AEI.US	Alset EHome International Inc	20251001	2.47	2.64	2.41	2.59	150672	2.59	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251001	168.23	176.58	167.23	176.2	537300	176.0569	up	up	correct
AEMD.US	Aethlon Medical Inc	20251001	0.73	0.7482	0.71	0.729	49343	7.29	down	down	correct
AEP.US	American Electric Power Company Inc	20251001	112.96	113.47	112.26	112.75	4407800	110.9903	down	down	correct
AEYE.US	AudioEye Inc	20251001	13.69	14.22	13.5839	14.17	87830	14.17	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251001	19.6	19.6	19.6	19.6	658	19.6
AFCG.US	AFC Gamma Inc	20251001	3.82	3.9	3.77	3.86	332500	3.86	up	up	correct
AFIB.US	Acutus Medical Inc	20251001	0.0005	0.0005	0.0005	0.0005	4311	0.0005
AFRM.US	Affirm Holdings Inc	20251001	75.99	76.08	73.4	74.42	8902246	74.42	down	down	correct
AFYA.US	Afya Limited	20251001	15.6	15.78	15.13	15.48	117557	15.48	down	down	correct
AGEN.US	Agenus Inc	20251001	3.85	3.9879	3.82	3.9	296345	3.9	up	up	correct
AGFY.US	Agrify Corporation	20251001	41.99	42.99	40.5	41.14	5788	41.14	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251001	40.09	41.24	39.67	40.07	677700	40.07	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20251001	7.95	8.58	7.95	8.35	126909	8.35	up	down	incorrect
AGNC.US	AGNC Investment Corp	20251001	9.78	9.94	9.74	9.93	27286600	9.3952	up	up	correct
AGNCM.US	AGNC Investment Corp	20251001	24.61	24.75	24.5705	24.74	49722	24.2062	up	up	correct
AGNCN.US	AGNC Investment Corp	20251001	25.51	25.63	25.51	25.6	47734	25.0144	up	up	correct
AGNCO.US	AGNC Investment Corp	20251001	25.25	25.25	25.142	25.22	45300	24.6451	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251001	25.01	25.01	24.81	24.95	89555	24.3892	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251001	3.29	3.98	3.275	3.84	903800	3.84	up	up	correct
AGYS.US	Agilysys Inc	20251001	104.74	105.22	98	101.29	308461	101.29	down	down	correct
AHCO.US	AdaptHealth Corp	20251001	8.91	9.15	8.845	9.11	942082	9.11	up	up	correct
AIHS.US	Senmiao Technology Limited	20251001	2.4	3.07	2.21	2.47	20675750	2.47	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251001	10.1	10.52	10.1	10.5	407013	10.5	up	up	correct
AIRG.US	Airgain Inc	20251001	4.268	4.3	4.22	4.22	43110	4.22	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251001	7.94	8.15	7.83	8.12	537195	8.12	up	up	correct
AIRT.US	Air T Inc	20251001	23.255	23.255	23.255	23.255	581	23.255
AIRTP.US	Air T Inc	20251001	19.1074	19.2235	19.0347	19.2235	1074	18.276	up	up	correct
AKAM.US	Akamai Technologies Inc	20251001	75.56	76.12	74.56	75.84	1480300	75.84	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20251001	2.72	2.73	2.665	2.68	1997536	2.68	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20251001	47.34	48.48	46.41	46.55	925169	46.55	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251001	0.991	1.04	0.963	0.98	51500	0.98	down	down	correct
ALCO.US	Alico Inc	20251001	34.085	34.41	33.38	33.5	23898	33.454	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251001	5.17	5.43	5.17	5.24	411371	5.24	up	up	correct
ALEC.US	Alector Inc	20251001	2.86	3.03	2.84	3	1028582	3	up	up	correct
ALF.US	Alfi Inc	20251001	10.55	10.55	10.54	10.55	4100	10.55
ALGM.US	Allegro MicroSystems Inc	20251001	28.97	29.18	28.04	28.42	1742900	28.42	down	down	correct
ALGN.US	Align Technology Inc	20251001	126.31	128.09	125.06	127.52	1284000	127.52	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251001	9.96	10.4368	9.5965	10.29	50137	10.29	up	up	correct
ALGT.US	Allegiant Travel Company	20251001	61.2	61.89	59.39	59.47	280187	59.47	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20251001	17.37	17.49	16.17	16.82	5614900	16.82	down	up	incorrect
ALKS.US	Alkermes plc	20251001	30.07	30.74	29.85	30.65	1592400	30.65	up	up	correct
ALKT.US	Alkami Technology Inc	20251001	24.68	24.91	23.51	23.98	1127500	23.98	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251001	1.24	1.27	1.23	1.24	2403216	1.24
ALLT.US	Allot Ltd	20251001	10.52	10.54	10.21	10.49	414129	10.49	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251001	456	467.42	453.31	460.65	1370050	460.65	up	up	correct
ALOT.US	AstroNova Inc	20251001	10.19	10.2	10.19	10.2	933	10.2	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251001	0.0004	0.001	0.0004	0.001	6701	0.001	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20251001	52.85	53.15	51.51	51.94	360664	51.94	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20251001	21.92	21.97	21.73	21.84	116958	21.6323	down	down	correct
ALT.US	Altimmune Inc	20251001	3.76	4.05	3.75	3.87	3045300	3.87	up	up	correct
ALTO.US	Alto Ingredients Inc	20251001	1.05	1.08	1.02	1.03	260600	1.03	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20251001	1.82	1.86	1.745	1.81	286404	1.81	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251001	2.36	2.55	2.34	2.45	177200	2.45	up	up	correct
AMAL.US	Amalgamated Financial Corp	20251001	26.96	26.99	26.56	26.86	153349	26.6097	down	down	correct
AMAT.US	Applied Materials Inc	20251001	204.74	218.44	203.61	217.74	12699240	217.0433	up	up	correct
AMBA.US	Ambarella Inc	20251001	81.16	85.97	81.16	85.08	590938	85.08	up	down	incorrect
AMCX.US	AMC Networks Inc	20251001	8.18	8.32	8.065	8.27	355554	8.27	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20251001	160.93	164.18	160.49	164.01	39895180	164.01	up	up	correct
AMGN.US	Amgen Inc	20251001	284.45	301.66	283	298.5	4835353	294.3465	up	down	incorrect
AMKR.US	Amkor Technology Inc	20251001	28.24	29.545	28.17	29.47	2005860	29.4091	up	up	correct
AMPG.US	AmpliTech Group Inc	20251001	3.9	4.08	3.856	3.95	283800	3.95	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251001	0.35	0.43	0.3	0.39	6700	0.39	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251001	26.74	27.39	26.74	26.99	337099	26.99	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251001	10.65	10.915	9.98	10.03	2205300	10.03	down	down	correct
AMRK.US	A	20251001	25.9299	26.599	25.5749	26.599	10017	26.3012	up	down	incorrect
AMRN.US	Amarin Corporation plc	20251001	16.3	16.79	16.3	16.64	87900	16.64	up	down	incorrect
AMSC.US	American Superconductor Corporation	20251001	58.74	60.08	57.62	59.17	661300	59.17	up	up	correct
AMSF.US	AMERISAFE Inc	20251001	43.78	43.93	43.25	43.29	96674	42.8585	down	down	correct
AMST.US	Amesite Inc	20251001	2.98	3.06	2.95	3.04	33800	3.04	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20251001	19.14	19.33	18.9	19.21	412900	19.0361	up	up	correct
AMTX.US	Aemetis Inc	20251001	2.21	2.29	2.21	2.27	523986	2.27	up	up	correct
AMWD.US	American Woodmark Corporation	20251001	66.27	67.16	65.81	66.55	110938	66.55	up	up	correct
AMZN.US	Amazon.com Inc	20251001	217.36	222.15	216.61	220.63	43933832	220.63	up	up	correct
ANAB.US	AnaptysBio Inc	20251001	30.542	33.48	30.542	31.97	879614	31.97	up	up	correct
ANDE.US	The Andersons Inc	20251001	39.56	40.45	39.23	40.23	330614	40.0787	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251001	2.485	2.485	2.4	2.41	25962	2.41	down	up	incorrect
ANGI.US	Angi Inc	20251001	16.13	16.36	15.78	15.84	593878	15.84	down	up	incorrect
ANGO.US	AngioDynamics Inc	20251001	11.17	11.49	10.99	11.07	1290076	11.07	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20251001	9.42	9.5797	9.16	9.25	77026	9.25	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251001	91.56	91.597	88.46	90.175	471665	90.175	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251001	3.29	3.41	3.21	3.39	178300	3.39	up	up	correct
ANNX.US	Annexon Inc	20251001	3.02	3.18	2.98	3.03	1406779	3.03	up	up	correct
ANY.US	Sphere 3D Corp	20251001	0.722	0.749	0.722	0.74	37740	7.4	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251001	27.96	27.96	26.885	26.99	320570	26.99	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251001	8.62	8.6409	8.25	8.51	79071	8.51	down	down	correct
APA.US	APA Corporation	20251001	23.9	25.105	23.87	25.06	5170389	24.5491	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251001	4	4.74	3.86	4.49	1730973	4.49	up	up	correct
APEI.US	American Public Education Inc	20251001	39.15	39.53	38.633	38.79	247873	38.79	down	down	correct
API.US	Agora Inc	20251001	3.81	3.84	3.67	3.74	462212	3.74	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251001	22.92	23.5	22.79	23.1	1830481	23.1	up	up	correct
APLT.US	Applied Therapeutics Inc	20251001	0.587	0.896	0.5795	0.7001	31884199	0.7001	up	up	correct
APM.US	Aptorum Group Limited	20251001	2.24	2.5	2.04	2.18	1141751	2.18	down	down	correct
APOG.US	Apogee Enterprises Inc	20251001	43.18	44.33	42.79	44.01	132617	43.3966	up	up	correct
APP.US	AppLovin Corporation	20251001	714.835	727.49	697.506	704.09	6210800	704.09	down	up	incorrect
APPF.US	AppFolio Inc	20251001	275.28	277.73	254.15	256.54	495696	256.54	down	down	correct
APPN.US	Appian Corporation	20251001	30.32	30.85	30.0991	30.63	697633	30.63	up	up	correct
APPS.US	Digital Turbine Inc	20251001	6.345	6.83	6.3423	6.53	4456665	6.53	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251001	1.48	1.51	1.455	1.46	36556	1.46	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251001	1.43	1.45	1.385	1.39	90055	25.02	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251001	2.1	2.16	2.09	2.12	11037	2.12	up	up	correct
APYX.US	Apyx Medical Corporation	20251001	2.12	2.2	2.1	2.15	131490	2.15	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251001	2.18	2.57	2.17	2.51	419100	2.51	up	up	correct
AQMS.US	Aqua Metals Inc	20251001	6.69	7.19	6.53	6.77	209354	6.77	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251001	5.59	5.9294	5.53	5.88	2637549	5.88	up	up	correct
ARAY.US	Accuray Incorporated	20251001	1.67	1.6899	1.63	1.65	374151	1.65	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251001	1.61	1.72	1.605	1.69	2176506	1.69	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251001	0.2768	0.2845	0.2539	0.2712	12424	0.2712	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251001	0.27	0.385	0.2652	0.365	160786	78.84	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251001	2.01	2.829	2.01	2.79	43000	2.1797	up	up	correct
ARCB.US	ArcBest Corporation	20251001	68.49	69.56	67.86	68.88	390829	68.6777	up	down	incorrect
ARCC.US	Ares Capital Corporation	20251001	20.33	20.34	19.95	20.13	8448872	19.6666	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20251001	19.27	21.2699	18.8	20.48	1136865	20.48	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20251001	0.0002	0.0002	0.0002	0.0002	200	0.0002
ARDX.US	Ardelyx Inc	20251001	5.48	5.531	5.33	5.36	2973502	5.36	down	down	correct
AREC.US	American Resources Corporation	20251001	2.73	2.7489	2.6	2.62	3112093	2.62	down	down	correct
ARGX.US	argenx SE	20251001	775.92	786.195	763.52	767.33	508300	767.33	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20251001	10.64	10.8	10.455	10.63	1634456	10.63	down	up	incorrect
ARKO.US	Arko Corp	20251001	4.55	4.59	4.435	4.56	274500	4.5287	up	down	incorrect
ARKOW.US	Arko Corp	20251001	0.009	0.0093	0.0077	0.0091	21382	0.0091	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20251001	7.1	7.15	7.1	7.12	895	7.12	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251001	25.42	25.88	25.3156	25.48	193236	24.2604	up	up	correct
AROW.US	Arrow Financial Corporation	20251001	28.07	28.3	27.58	27.85	34613	27.3501	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251001	37.984	41.668	37.083	41.2	573500	41.2	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251001	1.01	1.1	0.96	0.9941	142663	0.9941	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251001	18.9	20.1	18.79	19.76	3343400	19.76	up	up	correct
ARRY.US	Array Technologies Inc	20251001	8.23	9.125	8.19	9.11	8359189	9.11	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251001	4.58	4.77	4.58	4.76	41838	4.76	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251001	32.46	32.46	31.75	31.78	28200	31.1748	down	down	correct
ARTW.US	Art's	20251001	2.49	2.688	2.49	2.61	30303	2.61	up	up	correct
ARVN.US	Arvinas Inc	20251001	8.6	9.31	8.6	9.13	2775791	9.13	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251001	34.54	35.4	34.38	35.01	1895760	35.01	up	up	correct
ASLE.US	AerSale Corporation	20251001	8.18	8.18	7.97	7.99	386619	7.99	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251001	25.52	26.4	24.6	24.61	150700	24.61	down	down	correct
ASML.US	ASML Holding N.V	20251001	965.605	1005.36	964.82	1003.27	1963844	1000.1739	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20251001	49.76	52.78	49.51	52.29	2583446	52.1644	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251001	10.34	10.34	10.34	10.34	1200	10.34
ASPCU.US	Alpha Capital Acquisition Company	20251001	10.5	10.5	10.5	10.5	0	10.5
ASPS.US	Altisource Portfolio Solutions S.A	20251001	11.65	12.485	11.65	12.08	27462	12.08	up	down	incorrect
ASPU.US	Aspen Group Inc	20251001	0.1101	0.121	0.1002	0.121	103587	0.121	up	up	correct
ASRT.US	Assertio Holdings Inc	20251001	0.875	0.9141	0.875	0.907	11543	13.605	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251001	2.89	2.89	2.89	2.89	561	2.8356
ASTC.US	Astrotech Corporation	20251001	4.8905	4.9447	4.8421	4.8421	2221	4.8421	down	down	correct
ASTE.US	Astec Industries Inc	20251001	47.66	48.32	47.38	48.09	158815	47.951	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251001	3.57	3.67	3.38	3.4	2261729	3.4	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251001	0.15	0.2122	0.15	0.19	77968	0.19	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251001	53.51	57.195	50.82	56.94	20062029	56.94	up	up	correct
ASUR.US	Asure Software Inc	20251001	8.14	8.19	7.99	8.03	148720	8.03	down	down	correct
ASYS.US	Amtech Systems Inc	20251001	9.27	10.09	9.1	9.68	502600	9.68	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251001	5.28	5.435	5.13	5.2	4355356	5.2	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251001	14.39	14.39	13.73	13.97	2594453	13.97	down	down	correct
ATER.US	Aterian Inc	20251001	1.04	1.06	1.02	1.03	185200	1.03	down	down	correct
ATEX.US	Anterix Inc	20251001	21.34	21.7	21.3	21.65	195483	21.65	up	up	correct
ATHA.US	Athira Pharma Inc	20251001	4.14	4.2	4.04	4.2	10673	4.2	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251001	3.92	4.01	3.87	3.95	13336	3.95	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251001	58.58	59.695	57.8	58.06	79662	58.06	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251001	25.05	25.11	25.05	25.11	1700	24.3437	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251001	24.15	24.75	24.15	24.67	7900	23.7163	up	up	correct
ATLO.US	Ames National Corporation	20251001	20.12	20.175	20	20.1	13711	19.7436	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251001	0.071	0.071	0.071	0.071	0	0.071
ATNF.US	180 Life Sciences Corp	20251001	2.43	2.5	2.36	2.38	8074994	2.38	down	down	correct
ATNI.US	ATN International Inc	20251001	14.99	15.03	14.6156	14.93	29067	14.7551	down	down	correct
ATOM.US	Atomera Incorporated	20251001	4.42	4.71	4.18	4.62	836770	4.62	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251001	0.86	0.93	0.8553	0.9162	77849	13.743	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251001	14.29	14.78	14	14.45	54000	14.45	up	up	correct
ATRC.US	AtriCure Inc	20251001	34.89	35.245	33.45	34.23	396954	34.23	down	down	correct
ATRO.US	Astronics Corporation	20251001	44.5	46.75	44.25	44.98	845300	44.98	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251001	0.7828	0.7828	0.69	0.72	6405	0.72	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251001	7.3	7.57	7.28	7.54	260600	7.54	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251001	35.07	35.3	34.68	35.19	893782	34.4728	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20251001	27.77	27.77	27.77	27.77	593	27.4933
AUDC.US	AudioCodes Ltd	20251001	9.55	9.76	9.55	9.74	107136	9.4728	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251001	3.28	3.28	2.823	2.99	121842	2.99	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251001	11.06	11.7	11	11.4	2207600	11.4	up	up	correct
AUR.US	Aurora Innovation Inc	20251001	5.37	5.43	5.185	5.21	17285600	5.21	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251001	6.16	6.27	6.12	6.15	161259	6.15	down	down	correct
AUROW.US	Aurora Innovation Inc	20251001	0.575	0.575	0.5301	0.56	23173	0.56	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251001	1.65	1.69	1.635	1.67	2469177	1.67	up	up	correct
AUUD.US	Auddia Inc	20251001	2.04	2.04	1.97	2	34000	2	down	up	incorrect
AUUDW.US	Auddia Inc	20251001	0.014	0.0236	0.014	0.0236	6383	0.0236	up	down	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20251001	8.8	9.03	8.71	8.98	1728423	8.98	up	up	correct
AVAV.US	AeroVironment Inc	20251001	318.17	346.24	318	346.08	2075376	346.08	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251001	15.27	15.4465	14.89	15	1043816	15	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20251001	9.96	9.97	9.95	9.96	3090890	9.96
AVGO.US	Broadcom Inc	20251001	328.145	337.95	324.5	333.39	21122689	332.7533	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251001	2.89	2.935	2.8647	2.88	287775	2.88	down	up	incorrect
AVNW.US	Aviat Networks Inc	20251001	22.88	23.2165	22.44	22.66	83012	22.66	down	down	correct
AVO.US	Mission Produce Inc	20251001	11.93	12.19	11.86	12.03	310626	12.03	up	up	correct
AVPT.US	Avepoint Inc	20251001	14.92	15.13	14.64	14.72	1027800	14.72	down	down	correct
AVT.US	Avnet Inc	20251001	52.24	52.46	51.94	52.21	573000	51.5464	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20251001	12.8	14.182	12.71	12.96	557899	12.96	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20251001	8.92	9.32	8.89	9.01	1069400	9.01	up	down	incorrect
AWRE.US	Aware Inc	20251001	2.37	2.405	2.31	2.36	23182	2.36	down	down	correct
AXGN.US	AxoGen Inc	20251001	17.77	17.95	17	17.87	1192000	17.87	up	up	correct
AXON.US	Axon Enterprise Inc	20251001	708.64	720.08	697	711.34	520100	711.34	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20251001	122.49	124.53	118.1	118.57	527000	118.57	down	up	incorrect
AXTI.US	AXT Inc	20251001	4.49	4.96	4.37	4.91	1720915	4.91	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251001	1.88	1.98	1.83	1.87	133109	1.87	down	up	incorrect
AZN.US	AstraZeneca PLC	20251001	81.04	84.61	80.82	84.36	7225700	166.9635	up	down	incorrect
BAC.US	PQ	20251001	18.07	18.37	18.07	18.3	202386	17.7647	up	up	correct
BAND.US	Bandwidth Inc	20251001	16.63	16.9	15.975	15.99	228041	15.99	down	down	correct
BANF.US	BancFirst Corporation	20251001	125.52	126.75	124	125.23	88941	124.6621	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251001	25.8564	25.8564	25.81	25.81	570	25.3712	down	down	correct
BANR.US	Banner Corporation	20251001	65.03	65.26	63.51	63.59	322913	62.5682	down	down	correct
BANX.US	StoneCastle Financial Corp	20251001	21.94	22.13	21.91	22	9600	20.7758	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251001	3.33	3.48	3.162	3.27	34274	3.27	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251001	23.45	23.53	23.45	23.53	1635	23.53	up	up	correct
BATRA.US	The Liberty Braves Group	20251001	45.26	45.517	44.74	45.14	62300	45.14	down	down	correct
BATRK.US	The Liberty Braves Group	20251001	41	41.6	40.81	41	330600	41
BBBY.US	Bed Bath & Beyond Inc	20251001	9.66	10.36	9.61	9.99	2830700	9.99	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251001	6.96	7.09	6.96	6.96	58224	6.96
BBGI.US	Beasley Broadcast Group Inc	20251001	5.23	5.29	5.2299	5.23	9042	5.23
BBIG.US	Vinco Ventures Inc	20251001	0.0003	0.0003	0.0003	0.0003	1078	0.0003
BBIO.US	BridgeBio Pharma Inc	20251001	51.87	53.81	51.87	53.48	1457400	53.48	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20251001	2.79	2.89	2.61	2.79	242100	2.79
BBSI.US	Barrett Business Services Inc	20251001	44.02	44.7	43.345	44.48	152113	44.376	up	up	correct
BCAB.US	BioAtla Inc	20251001	0.686	0.74	0.66	0.6738	942517	0.6738	down	down	correct
BCBP.US	BCB Bancorp Inc	20251001	8.59	8.73	8.47	8.65	80382	8.391	up	up	correct
BCDA.US	BioCardia Inc	20251001	1.32	1.35	1.29	1.33	345783	1.33	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251001	0.701	0.74	0.701	0.7134	11853	0.7134	up	up	correct
BCML.US	BayCom Corp	20251001	28.58	28.58	27.89	28.11	11684	27.8381	down	down	correct
BCOR.US	Blucora Inc	20251001	35.64	35.64	35.48	35.558	1300	34.5173	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251001	11.017	11.017	10.99	10.99	3962	10.99	down	down	correct
BCPC.US	Balchem Corporation	20251001	149.07	149.635	146.565	146.7	112466	145.803	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251001	7.49	7.52	7.235	7.37	5323060	7.37	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251001	11.14	12.57	11.14	12.57	102093	12.57	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251001	0.0277	0.04	0.0277	0.0385	142960	0.0385	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251001	7.71	8.39	7.61	8.33	480519	8.33	up	up	correct
BDSX.US	Biodesix Inc	20251001	7.47	7.76	7.3638	7.67	27733	7.67	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251001	3.87	3.87	3.6744	3.72	877734	3.72	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20251001	24.16	24.96	23.91	24.13	1946969	24.13	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20251001	1.64	1.7123	1.62	1.65	70217	1.65	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251001	0.27	0.29	0.21	0.29	30379	0.29	up	up	correct
BEEM.US	Beam Global	20251001	2.86	2.96	2.83	2.88	424200	2.88	up	up	correct
BELFA.US	Bel Fuse Inc	20251001	121.64	121.64	115.53	117.89	3490	117.7889	down	up	incorrect
BELFB.US	Bel Fuse Inc	20251001	140.09	143.615	136.585	142.5	96872	142.3805	up	up	correct
BFC.US	Bank First Corporation	20251001	120.37	121.945	119.23	121.88	102266	121.4562	up	up	correct
BFIN.US	BankFinancial Corporation	20251001	11.93	12.04	11.92	12.02	96540	11.9148	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251001	1.03	1.03	0.98	1.02	71202	1.02	down	down	correct
BFST.US	Business First Bancshares Inc	20251001	23.41	23.81	23.16	23.42	89821	23.1605	up	up	correct
BGFV.US	Big 5 Sporting Goods Corporation	20251001	1.44	1.45	1.44	1.44	0	1.44
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251001	1.92	1.96	1.84	1.89	341121	1.89	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20251001	52.69	54	52.69	53.205	913914	53.205	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20251001	18	18.3	18	18.2	28831	17.4093	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20251001	12.06	12.4	12.06	12.3	21000	11.9865	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20251001	13.52	13.71	13.43	13.57	44900	13.219	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20251001	16.51	16.79	16.51	16.64	43000	16.2011	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251001	16.51	16.67	16.42	16.42	34400	15.9853	down	down	correct
BIDU.US	Baidu Inc	20251001	131.75	137.69	131.7	137.44	3972800	137.44	up	up	correct
BIIB.US	Biogen Inc	20251001	140.82	154.44	140.7	154.22	4059900	154.22	up	up	correct
BILI.US	Bilibili Inc	20251001	28.13	28.59	27.85	28.48	1854570	28.48	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251001	1.4	1.45	1.34	1.37	447634	1.37	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251001	5.67	5.8643	5.6	5.74	27008	5.74	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251001	2.89	3	2.78	2.8	64038100	2.8	down	down	correct
BIVI.US	BioVie Inc	20251001	1.89	2.035	1.89	1.99	322366	1.99	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251001	1.51	1.536	1.5	1.53	21775	6.12	up	up	correct
BJRI.US	BJ's Restaurants Inc	20251001	30.3	30.81	30.025	30.57	464856	30.57	up	up	correct
BKNG.US	Booking Holdings Inc	20251001	5352	5375.23	5250	5350.5601	324200	5328.1878	down	down	correct
BKR.US	Baker Hughes Company	20251001	48.51	48.76	48.22	48.36	6263700	47.9504	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251001	15.6415	15.6415	15.6415	15.6415	489	15.1931
BKYI.US	BIO	20251001	0.7199	0.78	0.7199	0.7774	247774	0.7774	up	up	correct
BL.US	BlackLine Inc	20251001	52.81	53.105	50.66	51.08	913618	51.08	down	down	correct
BLBD.US	Blue Bird Corporation	20251001	57.32	57.32	55.26	55.51	452691	55.51	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251001	5.92	6.29	5.92	6.09	11300	6.09	up	up	correct
BLDE.US	Blade Air Mobility Inc	20251001	5.04	5.21	5.01	5.16	551811	5.16	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251001	2.74	2.96	2.71	2.96	9106002	2.96	up	up	correct
BLFS.US	BioLife Solutions Inc	20251001	25.3	26.4	24.518	26.13	483138	26.13	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20251001	9.01	9.12	8.93	8.94	75842	8.94	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20251001	1.3	1.35	1.3	1.32	36897	1.32	up	up	correct
BLKB.US	Blackbaud Inc	20251001	64.04	64.895	63.685	64.56	349601	64.56	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251001	7.19	7.41	7.03	7.11	1753189	7.11	down	down	correct
BLNK.US	Blink Charging Co	20251001	1.63	1.84	1.6209	1.81	5199775	1.81	up	up	correct
BLRX.US	BioLineRx Ltd	20251001	3.78	3.88	3.7	3.87	15200	3.87	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251001	9.17	9.32	9.09	9.12	495173	9.12	down	down	correct
BMBL.US	Bumble Inc	20251001	6.09	6.21	5.98	6.03	2428311	6.03	down	down	correct
BMEA.US	Biomea Fusion Inc	20251001	2	2.1792	2	2.09	620790	2.09	up	down	incorrect
BMRA.US	Biomerica Inc	20251001	2.7675	2.82	2.7611	2.82	38045	2.82	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20251001	24.11	24.23	23.7	24.12	60670	23.6744	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251001	54.29	55.75	54.26	54.86	2949435	54.86	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20251001	1.72	1.79	1.68	1.74	639400	1.74	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251001	8.67	8.84	8.66	8.67	4605	8.67
BNTC.US	Benitec Biopharma Inc	20251001	13.86	14.195	13.81	14.01	20151	14.01	up	up	correct
BNTX.US	BioNTech SE	20251001	99.25	102.88	98.8	102.21	1056200	102.21	up	up	correct
BOKF.US	BOK Financial Corporation	20251001	111.2	111.51	109.99	111.34	173243	110.1707	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251001	5.28	5.9899	5.28	5.66	75662	5.66	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251001	1.91	2.0124	1.91	1.96	93647	1.96	up	up	correct
BOOM.US	DMC Global Inc	20251001	8.43	8.57	8.24	8.57	147586	8.57	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251001	4.71	4.82	4.71	4.8	29300	4.8	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251001	15.5952	15.5952	15.5952	15.5952	174	15.4318
BOXL.US	Boxlight Corporation	20251001	2.45	2.4799	2.3602	2.39	33089	14.34	down	down	correct
BPOP.US	Popular Inc	20251001	126.92	126.92	124.305	125.24	488768	124.4379	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251001	25.2	25.2	25.2	25.2	602	24.5685
BPRN.US	The Bank of Princeton	20251001	31.05	31.7061	31.01	31.4	8599	30.7826	up	up	correct
BPTH.US	Bio	20251001	0.07	0.07	0.06	0.07	40800	0.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251001	16	16.07	15.9	16	24700	15.2158
BPYPN.US	Brookfield Property Partners L.P	20251001	13.34	13.73	13.31	13.645	17600	12.9528	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20251001	14.943	15.06	14.86	15.043	20300	14.2607	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20251001	15.02	15.5	15.02	15.159	37000	14.3981	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251001	3.01	3.01	2.9238	2.95	26758	2.95	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20251001	7.93	7.93	7.93	7.93	500	7.93
BRKR.US	Bruker Corporation	20251001	32.54	34.925	32.52	34.72	4719674	34.6839	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251001	2.01	2.1	2.01	2.03	84256	2.03	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251001	1.3855	1.4671	1.348	1.43	31479	1.43	up	down	incorrect
BRY.US	Berry Corporation	20251001	3.75	3.83	3.72	3.82	1425842	3.7863	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251001	28.1	29	27.6	28.04	2832500	28.04	down	down	correct
BSBK.US	Bogota Financial Corp	20251001	9.0374	9.38	8.77	9.125	6051	9.125	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251001	15.59	16.04	15.555	15.97	22163	15.5585	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251001	0.02	0.02	0.019	0.02	107900	0.02
BSRR.US	Sierra Bancorp	20251001	28.66	28.95	28	28.67	33401	28.2259	up	up	correct
BSVN.US	Bank7 Corp	20251001	46.3	46.82	45.9	46.12	17297	45.8358	down	down	correct
BSY.US	Bentley Systems Incorporated	20251001	51.37	52.365	51.17	52.34	1815900	52.254	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251001	2.5	2.605	2.5	2.57	785668	2.57	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251001	2.01	2.0497	1.94	2.01	177778	2.01
BTBDW.US	BT Brands Inc. Warrant	20251001	0.2122	0.298	0.2122	0.298	864	0.298	up	down	incorrect
BTBT.US	Bit Digital Inc	20251001	3.05	3.36	3.03	3.275	37511300	3.275	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251001	4.9	5.2	4.85	5.09	3128856	5.09	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251001	0.46	0.5398	0.46	0.5152	7940	0.5152	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251001	6.67	6.85	6.65	6.85	1254000	6.583	up	up	correct
BUSE.US	First Busey Corporation	20251001	23	23.17	22.84	23.08	391783	22.6002	up	up	correct
BVS.US	Bioventus Inc	20251001	6.64	6.82	6.46	6.71	261477	6.71	up	up	correct
BWAY.US	BrainsWay Ltd	20251001	14.79	15.283	14.606	15.19	57000	7.595	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251001	17.55	17.7	17.035	17.29	109655	17.29	down	down	correct
BWEN.US	Broadwind Inc	20251001	2.07	2.1457	2.06	2.08	58954	2.08	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251001	44.1	44.625	43.12	43.51	47146	43.1376	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251001	42.05	42.85	41.69	42.55	98736	42.55	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251001	13.48	13.54	13.159	13.18	40600	12.9433	down	down	correct
BYFC.US	Broadway Financial Corporation	20251001	7.18	7.18	7.18	7.18	308	7.18
BYND.US	Beyond Meat Inc	20251001	1.965	2.43	1.95	2.31	20833949	2.31	up	up	correct
BYRN.US	Byrna Technologies Inc	20251001	21.85	22.54	21.56	22.48	487100	22.48	up	up	correct
BYSI.US	BeyondSpring Inc	20251001	1.8172	1.8172	1.77	1.79	34800	1.79	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251001	23.31	23.365	22.85	22.89	2766252	22.7301	down	down	correct
BZUN.US	Baozun Inc	20251001	4.05	4.15	4.015	4.14	132711	4.14	up	up	correct
CAAS.US	China Automotive Systems Inc	20251001	4.7	4.78	4.64	4.69	26851	4.69	down	down	correct
CABA.US	Cabaletta Bio Inc	20251001	2.32	2.3889	2.28	2.31	1224356	2.31	down	down	correct
CAC.US	Camden National Corporation	20251001	38.25	38.415	37.8878	38.17	53504	37.3994	down	down	correct
CACC.US	Credit Acceptance Corporation	20251001	466.6	486.94	466.6	479.28	208992	479.28	up	up	correct
CADCX.US	CADCX	20251001	25.01	25.01	25.01	25.01	0	24.3979
CADE.US	PA	20251001	22.25	22.27	21.9	22.27	11359	21.5666	up	up	correct
CADEX.US	CADEX	20251001	25.14	25.14	25.14	25.14	0	24.2987
CADFX.US	CION Ares Diversified Credit Fund W	20251001	25.41	25.41	25.41	25.41	0	24.7312
CADL.US	Candel Therapeutics Inc. Common Stock	20251001	5.03	5.54	5.03	5.54	863174	5.54	up	up	correct
CADSX.US	CADSX	20251001	25.25	25.25	25.25	25.25	0	24.6022
CADUX.US	CADUX	20251001	25.39	25.39	25.39	25.39	0	24.6713
CADWX.US	CADWX	20251001	25.22	25.22	25.22	25.22	0	24.5451
CAKE.US	The Cheesecake Factory Incorporated	20251001	54.45	55.16	53.89	54.67	1291300	54.1023	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20251001	0.0001	0.0001	0.0001	0.0001	55134	0.0001
CALM.US	Cal	20251001	87	94.36	86.64	92.96	2323221	90.7269	up	up	correct
CAMP.US	CalAmp Corp	20251001	3	3.05	2.95	2.95	59600	2.95	down	down	correct
CAMT.US	Camtek Ltd	20251001	103.55	113.71	103.02	113.42	659007	113.42	up	down	incorrect
CAN.US	Canaan Inc	20251001	0.917	1.045	0.9	1.04	100632500	1.04	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20251001	7.21	7.88	7.21	7.82	1394854	7.82	up	down	incorrect
CAR.US	Avis Budget Group Inc	20251001	160.35	165.73	158.84	159.01	574400	159.01	down	down	correct
CARE.US	Carter Bankshares Inc	20251001	19.24	19.495	18.75	19.32	80990	19.32	up	up	correct
CARG.US	CarGurus Inc	20251001	36.88	37.93	36.62	37.55	1323573	37.55	up	up	correct
CARV.US	Carver Bancorp Inc	20251001	2.43	2.7698	2.4001	2.76	34239	2.76	up	up	correct
CASH.US	Meta Financial Group Inc	20251001	73.61	73.785	72.76	73.63	135039	73.5797	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20251001	1.64	1.7469	1.6	1.69	126272	1.69	up	up	correct
CASS.US	Cass Information Systems Inc	20251001	39.13	39.395	38.69	39.16	54381	38.5932	up	up	correct
CASY.US	Casey's General Stores Inc	20251001	564.09	569.3399	558.61	559.16	310713	558.0246	down	up	incorrect
CATY.US	Cathay General Bancorp	20251001	47.72	47.91	47.23	47.79	261700	47.1116	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251001	16.89	16.91	16.69	16.81	44238	16.5938	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251001	0.8726	0.898	0.8726	0.897	105371	0.897	up	up	correct
CBFV.US	CB Financial Services Inc	20251001	32.99	33.33	32.99	33.33	3708	32.8279	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20251001	11.9	12.42	11.85	11.9	175300	11.9
CBNK.US	Capital Bancorp Inc	20251001	31.57	31.57	30.9	31.04	38119	30.7938	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251001	245	245.45	239.33	241.57	806900	240.3028	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251001	44.35	45.49	42.79	43.38	1014885	42.8172	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251001	59.6	59.9	59.09	59.35	1061550	55.9383	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251001	14.12	14.245	13.95	14.2	308700	13.7904	up	down	incorrect
CCB.US	Coastal Financial Corporation	20251001	107.73	110.805	105.965	110.505	135447	110.505	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20251001	41.45	41.94	41.155	41.75	59100	41.4911	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251001	2.225	2.33	2.09	2.15	11036200	2.15	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251001	20.85	21.05	20.75	21.02	113900	20.0985	up	up	correct
CCEL.US	Cryo	20251001	4.64	4.65	4.6	4.6	3500	4.6	down	down	correct
CCEP.US	Coca	20251001	90.71	91.57	89.98	90.02	2147083	88.6106	down	down	correct
CCLFX.US	CCLFX	20251001	10.77	10.77	10.77	10.77	0	10.2242
CCNE.US	CNB Financial Corporation	20251001	24	24.52	23.57	24	99331	23.6817
CCNEP.US	CNB Financial Corporation	20251001	25.38	25.38	25.38	25.38	0	24.4954
CCOI.US	Cogent Communications Holdings Inc	20251001	38.22	39.48	37.59	39.1	1275700	39.0188	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251001	14.05	14.135	13.6301	13.77	403509	13.77	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251001	29.08	29.335	28.34	28.83	114190	28.83	down	down	correct
CD.US	Chindata Group Holdings Limited	20251001	23.72	24.056	16.69	18.665	1071600	18.665	down	down	correct
CDLX.US	Cardlytics Inc	20251001	2.405	2.52	2.35	2.36	2002002	2.36	down	down	correct
CDNA.US	CareDx Inc	20251001	14.6	15.1	14.54	15	1301905	15	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251001	348.27	355.1528	347.41	351.97	1156795	351.97	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251001	95.5	100.485	95.27	96.34	908700	96.34	up	up	correct
CDW.US	CDW Corporation	20251001	159.28	160.56	158.74	158.99	1148000	157.4898	down	down	correct
CDXS.US	Codexis Inc	20251001	2.42	2.52	2.41	2.5	472744	2.5	up	up	correct
CDZI.US	Cadiz Inc	20251001	4.7	4.7	4.18	4.39	875533	4.39	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20251001	19.4	19.42	19.39	19.4	20400	18.3191
CEDAX.US	CEDAX	20251001	22.21	22.21	22.21	22.21	0	21.3986
CEDTX.US	CEDTX	20251001	22.08	22.08	22.08	22.08	0	21.2972
CELC.US	Celcuity Inc	20251001	49.08	50.445	44.74	45.22	1355893	45.22	down	down	correct
CELH.US	Celsius Holdings Inc	20251001	57.18	58.01	56.2	57.5	5524800	57.5	up	up	correct
CELU.US	Celularity Inc	20251001	2.11	2.17	2.0303	2.04	111530	2.04	down	down	correct
CELUW.US	Celularity Inc	20251001	0.0367	0.0372	0.0351	0.0372	10300	0.0372	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251001	0.1101	0.1104	0.103	0.103	1374	0.103	down	down	correct
CENT.US	Central Garden & Pet Company	20251001	32.66	32.66	32.09	32.31	85737	32.31	down	down	correct
CENTA.US	Central Garden & Pet Company	20251001	29.38	29.555	28.93	29.1	360783	29.1	down	down	correct
CENX.US	Century Aluminum Company	20251001	29.16	30.14	29.12	29.4	2068348	29.4	up	up	correct
CERS.US	Cerus Corporation	20251001	1.59	1.59	1.47	1.52	1352222	1.52	down	down	correct
CERT.US	Certara Inc	20251001	12.19	13.64	12.19	13.37	3281199	13.37	up	up	correct
CETX.US	Cemtrex Inc	20251001	5.63	6.078	5.29	5.77	128500	5.77	up	up	correct
CEVA.US	CEVA Inc	20251001	26.01	27.44	25.9501	27.34	262250	27.34	up	up	correct
CFBK.US	CF Bankshares Inc	20251001	23.88	24	23.65	24	19700	23.84	up	up	correct
CFFI.US	C&F Financial Corporation	20251001	66.8	66.8	66	66.14	7608	65.7257	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20251001	6.29	6.33	6.24	6.26	411630	6.0697	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251001	19.88	20.545	19.54	19.72	6582200	19.72	down	down	correct
CG.US	The Carlyle Group Inc	20251001	62.88	63.205	60.42	60.78	6181221	59.9862	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251001	18.08	18.2	18.08	18.16	132900	17.5783	up	up	correct
CGBD.US	TCG BDC Inc	20251001	12.52	12.626	12.28	12.41	1076725	12.0194	down	down	correct
CGC.US	Canopy Growth Corporation	20251001	1.432	1.44	1.37	1.38	22244400	1.38	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251001	22.62	22.62	22.62	22.62	0	22.226
CGEM.US	Cullinan Oncology Inc	20251001	5.94	6.14	5.9	6	1203109	6	up	up	correct
CGEN.US	Compugen Ltd	20251001	1.46	1.64	1.46	1.6	761020	1.6	up	up	correct
CGNT.US	Cognyte Software Ltd	20251001	8.36	8.36	8.15	8.2	272437	8.2	down	down	correct
CGNX.US	Cognex Corporation	20251001	45.17	45.85	45	45.83	1703700	45.6603	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251001	11.96	12.2	11.96	12.12	18700	11.7165	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251001	1.33	1.55	1.33	1.51	3064272	1.51	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251001	13.7475	15.552	13.7475	15.13	27635	15.13	up	up	correct
CHCO.US	City Holding Company	20251001	123.03	124.25	121.51	122.51	78235	120.7845	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251001	96.36	97.3	95.9	96.61	519116	96.2364	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251001	57.7	57.96	54.2	54.6	1374495	54.6	down	down	correct
CHEK.US	Check	20251001	2.17	2.38	2.13	2.25	486900	2.25	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251001	10.7	10.9	10.67	10.79	213900	10.333	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251001	207	208.275	200.04	204.13	705923	204.13	down	down	correct
CHMG.US	Chemung Financial Corporation	20251001	52.5	52.8213	52.5	52.75	5979	52.454	up	up	correct
CHNR.US	China Natural Resources Inc	20251001	5.24	5.24	4.95	5.02	8555	5.02	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251001	1.6	1.64	1.56	1.62	1009167	1.62	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20251001	132.86	133.45	131.79	132.66	1408500	131.6808	down	up	incorrect
CHSCL.US	CHS Inc	20251001	25.65	25.88	25.6001	25.88	15293	25.4094	up	down	incorrect
CHSCM.US	CHS Inc	20251001	24.8	24.9899	24.8	24.93	23398	24.5096	up	up	correct
CHSCN.US	CHS Inc	20251001	24.98	25.18	24.955	25.16	27718	24.7185	up	up	correct
CHSCO.US	CHS Inc	20251001	26.76	26.82	26.585	26.79	16408	26.2924	up	up	correct
CHSCP.US	CHS Inc	20251001	29.75	29.924	29.414	29.805	9986	29.2788	up	up	correct
CHTR.US	Charter Communications Inc	20251001	275.32	276.58	270.99	275.1	2039700	275.1	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251001	7.52	7.58	7.49	7.58	269800	7.3348	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251001	11.13	11.26	11.12	11.21	238100	10.7362	up	up	correct
CIFR.US	Cipher Mining Inc	20251001	12.88	13.7	12.41	12.6	61878656	12.6	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20251001	5.24	5.58	4.91	4.96	209343	4.9479	down	up	incorrect
CIGI.US	Colliers International Group Inc	20251001	161.005	161.005	153.81	153.88	84002	153.7259	down	down	correct
CINF.US	Cincinnati Financial Corporation	20251001	157.5	160.34	157.21	159.79	484600	158.959	up	up	correct
CIVB.US	Civista Bancshares Inc	20251001	20.31	20.31	19.95	20.18	55925	19.8762	down	down	correct
CIZN.US	Citizens Holding Company	20251001	6.6	6.6	6.6	6.6	6100	6.6
CLAR.US	Clarus Corporation	20251001	3.49	3.61	3.46	3.48	111517	3.4543	down	down	correct
CLBK.US	Columbia Financial Inc	20251001	14.87	15.19	14.645	14.76	93841	14.76	down	up	incorrect
CLBT.US	Cellebrite DI	20251001	18.4	18.68	18.16	18.5	986900	18.5	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251001	25.88	26.06	25.15	25.29	1121400	25.29	down	up	incorrect
CLFD.US	Clearfield Inc	20251001	34.07	35.575	33.845	35.15	107466	35.15	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251001	2.6	2.67	2.45	2.53	147257	2.53	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251001	0.7681	0.805	0.7681	0.792	67135	0.792	up	up	correct
CLLS.US	Cellectis S.A	20251001	3	3.34	2.97	3.29	203946	3.29	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251001	18.11	18.65	17.98	18.42	500428	18.42	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251001	2.55	2.67	2.55	2.63	879752	2.63	up	up	correct
CLNN.US	Clene Inc	20251001	5.94	7.5	5.94	6.97	161631	6.97	up	up	correct
CLNNW.US	Clene Inc	20251001	0.0206	0.0259	0.0206	0.0208	8401	0.0208	up	up	correct
CLOV.US	Clover Health Investments Corp	20251001	3.03	3.06	2.62	2.62	52412237	2.62	down	down	correct
CLPS.US	CLPS Incorporation	20251001	1.02	1.02	0.96	0.9972	6299	0.9972	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251001	21.69	21.99	20.16	20.91	944341	20.91	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251001	5.5	5.85	5.5	5.77	53450	5.77	up	up	correct
CLRO.US	ClearOne Inc	20251001	5.8	5.99	5.63	5.83	9019	5.83	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251001	4.08	4.255	4.04	4.18	30297	4.18	up	up	correct
CLSK.US	CleanSpark Inc	20251001	15.08	15.37	14.25	14.59	31962270	14.59	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251001	13.175	13.3	13.15	13.3	4298	13.3	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251001	1.38	1.38	1.34	1.36	1994	1.36	down	down	correct
CMBM.US	Cambium Networks Corporation	20251001	0.9149	0.9189	0.8681	0.8843	91576	0.8843	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251001	14.32	14.87	14.28	14.81	292370	14.6951	up	up	correct
CMCSA.US	Comcast Corporation	20251001	31.0276	31.3574	30.8876	30.9276	30248180	28.6497	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20251001	6.26	6.39	6.25	6.34	6600	6.34	up	up	correct
CME.US	CME Group Inc	20251001	270.19	270.525	264.1	265.84	2308905	264.6201	down	down	correct
CMLS.US	Cumulus Media Inc	20251001	0.138	0.138	0.1314	0.1314	14737	0.1314	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20251001	2.63	2.7	2.6	2.64	75200	2.64	up	up	correct
CMPR.US	Cimpress plc	20251001	63.48	63.785	61.61	62.8	125947	62.8	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20251001	5.71	5.83	5.5401	5.77	1298014	5.77	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251001	3.5	3.515	3.31	3.36	2688018	3.36	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251001	2.58	2.66	2.4809	2.65	81753	2.65	up	up	correct
CNDT.US	Conduent Incorporated	20251001	2.76	2.82	2.76	2.81	783826	2.81	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20251001	2.24	2.36	2.21	2.31	25300	2.31	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20251001	2.39	2.39	2.16	2.27	44703	2.27	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20251001	24.59	24.69	24.2	24.53	332200	24.1887	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251001	23.81	23.92	23.81	23.85	8900	22.8974	up	up	correct
CNRLX.US	CNRLX	20251001	16.62	16.62	16.62	16.62	0	15.9581
CNROX.US	CNROX	20251001	6.27	6.27	6.27	6.27	0	5.5999
CNSP.US	CNS Pharmaceuticals Inc	20251001	8.84	8.99	8.682	8.7	7300	8.7	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251001	24.1	24.38	22.43	22.62	1151800	22.62	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20251001	1.47	1.5798	1.44	1.5	68963	1.5	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251001	0.96	0.98	0.95	0.9699	119894	0.9699	up	up	correct
CNTY.US	Century Casinos Inc	20251001	2.59	2.66	2.5116	2.64	20607	2.64	up	up	correct
CNXC.US	Concentrix Corporation	20251001	46.31	48.26	46.26	48.22	911200	47.4091	up	up	correct
CNXN.US	PC Connection Inc	20251001	61.52	61.925	60.99	61.8	65220	61.4472	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251001	42.65	42.8	41.67	42.41	867200	42.41	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251001	1.23	1.29	1.2226	1.26	194628	1.26	up	up	correct
CODA.US	Coda Octopus Group Inc	20251001	8.126	8.23	7.9	8.23	12360	8.23	up	up	correct
CODX.US	Co	20251001	0.3431	0.363	0.3241	0.3531	42036	10.593	up	up	correct
COF.US	PN	20251001	17.55	17.95	17.55	17.95	15118	17.3922	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251001	28.85	29.275	28.31	28.43	121549	28.1715	down	down	correct
COGT.US	Cogent Biosciences Inc	20251001	14.1	14.4	13.8051	14.13	1855711	14.13	up	up	correct
COHR.US	Coherent Inc	20251001	105.02	114.86	105.02	114.65	3101700	114.65	up	up	correct
COHU.US	Cohu Inc	20251001	20.15	20.79	19.925	20.42	1814650	20.42	up	down	incorrect
COIN.US	Coinbase Global Inc	20251001	343.26	349.865	340.5	346.17	8843877	346.17	up	up	correct
COKE.US	Coca	20251001	117.31	119.24	117.08	118.97	436237	118.5391	up	up	correct
COLB.US	Columbia Banking System Inc	20251001	25.61	25.98	25.53	25.96	6423200	25.3113	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251001	35.04	35.83	34.925	35.17	296148	35.17	up	up	correct
COLM.US	Columbia Sportswear Company	20251001	52.57	53.29	52.02	52.67	545077	52.355	up	up	correct
COMM.US	CommScope Holding Company Inc	20251001	15.5	16.28	15.47	15.99	7413162	15.99	up	up	correct
COMS.US	COMSovereign Holding Corp	20251001	0.0006	0.0006	0.0006	0.0006	42	0.0006
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251001	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20251001	210.79	210.79	210.79	210.79	0	210.79
CORT.US	Corcept Therapeutics Incorporated	20251001	83.07	85.91	82.65	84.25	796104	84.25	up	up	correct
COST.US	Costco Wholesale Corporation	20251001	923	924	911.17	917.34	2642100	914.7943	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251001	16.15	16.2201	15.905	16.1654	5963	16.0906	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251001	3.11	3.3342	3.1	3.12	29827	3.12	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251001	0.86	0.899	0.81	0.81	378200	0.81	down	down	correct
CPRDX.US	CPRDX	20251001	11.43	11.43	11.43	11.43	0	11.1078
CPREX.US	CPREX	20251001	11.43	11.43	11.43	11.43	0	11.099
CPRSX.US	CPRSX	20251001	11.43	11.43	11.43	11.43	0	11.1349
CPRT.US	Copart Inc	20251001	44.94	45.74	44.81	45.09	6865500	45.09	up	up	correct
CPRTX.US	CPRTX	20251001	11.42	11.42	11.42	11.42	0	11.124
CPRX.US	Catalyst Pharmaceuticals Inc	20251001	20.38	22.02	20.01	20.91	5029587	20.91	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20251001	3.52	3.6446	3.483	3.57	77758	3.57	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20251001	7.53	7.76	7.51	7.6	12641	7.6	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251001	16.17	16.32	16.07	16.12	49400	15.386	down	down	correct
CRAI.US	CRA International Inc	20251001	207.23	208.42	202.51	203.44	175161	202.7767	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251001	12.67	13.2	12.67	13.04	220548	13.04	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20251001	2.32	2.39	2.235	2.26	1631681	2.26	down	up	incorrect
CRCT.US	Cricut Inc	20251001	6.31	6.39	6.21	6.33	736933	6.2024	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20251001	2.04	2.12	2.02	2.08	793000	2.08	up	up	correct
CRDFX.US	CRDFX	20251001	22.63	22.63	22.63	22.63	0	22.0134
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251001	22.62	22.62	22.62	22.62	0	22.1702
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251001	1.06	1.09	1.05	1.07	796839	1.07	up	down	incorrect
CRDLX.US	CRDLX	20251001	22.62	22.62	22.62	22.62	0	22.1989
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251001	22.63	22.63	22.63	22.63	0	22.194
CREDX.US	CREDX	20251001	8.38	8.38	8.38	8.38	0	8.0692
CREG.US	China Recycling Energy Corporation	20251001	1.24	1.65	1.24	1.34	842937	1.34	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251001	0.6491	0.6491	0.6106	0.6114	3763	0.6114	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251001	9.19	9.32	9.03	9.16	282388	8.4715	down	down	correct
CREX.US	Creative Realities Inc	20251001	2.27	2.3393	2.22	2.31	31635	2.31	up	down	incorrect
CRIS.US	Curis Inc	20251001	1.64	1.69	1.64	1.67	27374	1.67	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20251001	0.68	0.68	0.62	0.62	2800	0.62	down	down	correct
CRMD.US	CorMedix Inc	20251001	11.45	11.5	11	11.05	3951904	11.05	down	up	incorrect
CRMT.US	America's Car	20251001	29.17	29.25	28.42	28.75	158626	28.75	down	down	correct
CRNC.US	Cerence Inc	20251001	12.43	12.921	12.08	12.7	2659500	12.7	up	up	correct
CRNT.US	Ceragon Networks Ltd	20251001	2.31	2.325	2.255	2.28	349078	2.28	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251001	41.5	42.3247	41.28	41.61	1797542	41.61	up	up	correct
CRON.US	Cronos Group Inc	20251001	2.75	2.78	2.66	2.66	3460596	2.66	down	down	correct
CROX.US	Crocs Inc	20251001	84	85.43	82.08	85	1567337	85	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251001	64.75	66.7	64.66	66.16	1956630	66.16	up	up	correct
CRSR.US	Corsair Gaming Inc	20251001	8.86	8.88	8.625	8.65	761196	8.65	down	down	correct
CRTD.US	Creatd Inc	20251001	0.22	0.24	0.215	0.24	1058	4.8	up	up	correct
CRTO.US	Criteo S.A	20251001	22.27	22.7	22.15	22.18	377858	22.18	down	down	correct
CRUS.US	Cirrus Logic Inc	20251001	124.52	125.86	123.06	125.71	805303	125.71	up	up	correct
CRVL.US	CorVel Corporation	20251001	76.78	77.369	73.35	73.57	153722	73.57	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251001	7.38	7.59	7.14	7.26	830692	7.26	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251001	487.75	500.837	485.36	499.96	2512400	499.96	up	up	correct
CRWS.US	Crown Crafts Inc	20251001	2.87	2.957	2.86	2.957	33562	2.8734	up	down	incorrect
CSBR.US	Champions Oncology Inc	20251001	6.5	6.6	6.3323	6.4	29383	6.4	down	down	correct
CSCO.US	Cisco Systems Inc	20251001	67.9	68.82	67.69	68.75	15530700	67.9736	up	up	correct
CSGP.US	CoStar Group Inc	20251001	84.215	84.76	82.895	83.48	2856338	83.48	down	up	incorrect
CSGS.US	CSG Systems International Inc	20251001	63.95	65.45	63.51	65.3	225808	65.0287	up	up	correct
CSIQ.US	Canadian Solar Inc	20251001	13.19	15.18	13.13	14.89	5404832	14.89	up	up	correct
CSPI.US	CSP Inc	20251001	11.53	12.03	11.5	11.75	17000	11.6832	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251001	19.21	19.39	19.174	19.35	299165	18.795	up	up	correct
CSTE.US	Caesarstone Ltd	20251001	1.6	1.6899	1.53	1.54	39088	1.54	down	down	correct
CSTL.US	Castle Biosciences Inc	20251001	22.69	23.19	22.3107	23.02	410340	23.02	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20251001	21.78	21.8499	21.47	21.69	1004849	20.6924	down	down	correct
CSX.US	CSX Corporation	20251001	34.92	35.17	34.46	35	19306400	34.7566	up	up	correct
CTAS.US	Cintas Corporation	20251001	204.07	204.74	202.5	203.64	1288500	202.6861	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251001	55.72	55.8	54.87	54.95	81340	54.4656	down	down	correct
CTHR.US	Charles & Colvard Ltd	20251001	0.69	0.7	0.69	0.7	3462	0.7	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251001	3.45	3.685	3.45	3.61	724419	3.61	up	up	correct
CTLP.US	Cantaloupe Inc	20251001	10.57	10.59	10.545	10.58	497773	10.58	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251001	3.19	3.485	3.19	3.35	5131843	3.35	up	up	correct
CTRE.US	CareTrust REIT Inc	20251001	34.79	35.275	34.33	35.24	3782078	34.9203	up	up	correct
CTRM.US	Castor Maritime Inc	20251001	2.07	2.1	2.06	2.07	33441	2.07
CTRN.US	Citi Trends Inc	20251001	31.16	31.765	29.6	31.16	110869	31.16
CTSH.US	Cognizant Technology Solutions Corporation	20251001	66.8	67.59	65.75	66.53	4860640	65.9048	down	down	correct
CTSO.US	Cytosorbents Corporation	20251001	0.91	0.9491	0.91	0.933	29524	0.933	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251001	1.25	1.37	1.21	1.37	440427	1.37	up	up	correct
CUE.US	Cue Biopharma Inc	20251001	0.71	0.7262	0.6989	0.7236	396794	0.7236	up	up	correct
CUEN.US	Cuentas Inc	20251001	0.0002	0.0002	0.0002	0.0002	0	0.0002
CULL.US	Cullman Bancorp Inc. Common Stock	20251001	11.5	11.5017	11.5	11.5	1700	11.3937
CURI.US	CuriosityStream Inc	20251001	5.26	5.38	5.075	5.14	449500	4.9333	down	down	correct
CURIW.US	CuriosityStream Inc	20251001	0.022	0.0239	0.021	0.0239	3973	0.0239	up	up	correct
CVAC.US	CureVac N.V	20251001	5.39	5.405	5.385	5.4	490605	5.4	up	up	correct
CVBF.US	CVB Financial Corp	20251001	18.67	18.84	18.55	18.69	589388	18.4991	up	up	correct
CVCO.US	Cavco Industries Inc	20251001	577.63	592.93	577.55	587.11	251106	587.11	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251001	1.7	1.78	1.67	1.75	56235	1.75	up	up	correct
CVGW.US	Calavo Growers Inc	20251001	25.72	26.16	25.58	25.91	210400	25.6764	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251001	21.58	21.59	21.245	21.32	75709	21.1994	down	up	incorrect
CVLT.US	Commvault Systems Inc	20251001	186.78	189.29	184.1	185.88	524185	185.88	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251001	7.98	8.1	7.5156	7.96	248376	7.96	down	down	correct
CVV.US	CVD Equipment Corporation	20251001	3.3	3.3385	3.22	3.28	19522	3.28	down	down	correct
CWBC.US	Community West Bancshares	20251001	20.67	20.92	20.43	20.69	40700	20.4757	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251001	34.89	34.9512	33.735	33.91	128739	33.7755	down	down	correct
CWST.US	Casella Waste Systems Inc	20251001	94.94	94.945	90.61	90.89	828323	90.89	down	down	correct
CXDO.US	Crexendo Inc	20251001	6.44	6.6	6.25	6.33	131658	6.33	down	down	correct
CYBR.US	CyberArk Software Ltd	20251001	480.47	490.9	477.79	490.17	588758	490.17	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251001	5.88	5.88	5.88	5.88	0	5.88
CYCN.US	Cyclerion Therapeutics Inc	20251001	2.2	2.429	2.2	2.37	124200	2.37	up	up	correct
CYPS.US	Cyclo3pss Corporation	20251001	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20251001	9.48	9.81	9.41	9.5	515700	9.5	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20251001	55.12	56.08	53.61	55.84	2066500	55.84	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251001	19.7	19.78	19.5	19.68	21863	19.1568	down	down	correct
CZR.US	Caesars Entertainment Inc	20251001	27	27.3	25.72	25.95	5841600	25.95	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251001	16	16	15.8	15.94	16335	15.8524	down	down	correct
DAKT.US	Daktronics Inc	20251001	20.75	20.8	20.235	20.58	653006	20.58	down	down	correct
DARE.US	Daré Bioscience Inc	20251001	2.11	2.17	2.11	2.15	90905	2.15	up	up	correct
DATS.US	DatChat Inc. Common Stock	20251001	2.28	2.79	2.25	2.75	1425276	2.75	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251001	7.08	7.16	6.845	6.88	1467728	6.88	down	down	correct
DBGI.US	Digital Brands Group Inc	20251001	7.89	8.366	7.812	7.92	99400	7.92	up	down	incorrect
DBVT.US	DBV Technologies S.A	20251001	10.85	11.25	9.19	10.07	317704	10.07	down	down	correct
DBX.US	Dropbox Inc	20251001	30.05	30.34	29.125	29.52	4495900	29.52	down	down	correct
DCBO.US	Docebo Inc	20251001	27.28	27.5699	27.04	27.25	58421	27.25	down	down	correct
DCGO.US	DocGo Inc	20251001	1.34	1.35	1.24	1.31	949978	1.31	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251001	29.54	30.04	29.38	29.86	184700	29.3546	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20251001	19.19	19.5	19.19	19.26	7100	18.5818	up	up	correct
DCTH.US	Delcath Systems Inc	20251001	10.81	11.22	10.565	10.75	787500	10.75	down	down	correct
DDOG.US	Datadog Inc	20251001	144.28	154.37	143.83	152.7	8079467	152.7	up	up	correct
DENN.US	Denny's Corporation	20251001	5.2	5.27	5.05	5.18	617429	5.18	down	down	correct
DFH.US	Dream Finders Homes Inc	20251001	26.01	26.56	25.71	26.22	239628	26.22	up	up	correct
DGICA.US	Donegal Group Inc	20251001	19.39	19.53	19.21	19.25	151080	18.879	down	down	correct
DGICB.US	Donegal Group Inc	20251001	16.12	16.4	15.73	15.75	5948	15.4275	down	down	correct
DGII.US	Digi International Inc	20251001	36.09	36.55	35.82	36.33	127920	36.33	up	up	correct
DGLY.US	Digital Ally Inc	20251001	1.98	1.997	1.9	1.98	14381	5.94
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251001	4.01	4.02	3.515	3.56	566360	3.56	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20251001	4.34	4.405	4.275	4.4	716863	4.382	up	up	correct
DHCNI.US	DHCNI	20251001	16.63	17.28	16.35	17.09	24400	16.3994	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251001	17.7	18.28	17.5401	18.28	9239	17.5016	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251001	140.09	140.54	138.9101	139.48	24263	135.0883	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251001	2.59	2.64	2.5574	2.58	95631	2.58	down	down	correct
DIOD.US	Diodes Incorporated	20251001	52.5	53.2	50.95	51.57	388100	51.57	down	down	correct
DJCO.US	Daily Journal Corporation	20251001	455.14	479.95	455.14	476.07	155289	476.07	up	up	correct
DKNG.US	DraftKings Inc	20251001	36.98	38.06	35.05	35.16	33047300	35.16	down	down	correct
DLHC.US	DLH Holdings Corp	20251001	5.7	5.8499	5.7	5.72	13985	5.72	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251001	14.31	14.58	14	14.06	1886039	14.06	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251001	1.26	1.32	1.26	1.31	30070	1.31	up	up	correct
DLTH.US	Duluth Holdings Inc	20251001	3.86	3.9	3.68	3.68	128235	3.68	down	down	correct
DLTR.US	Dollar Tree Inc	20251001	93.75	93.81	90.19	90.32	7443183	90.32	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251001	6.81	7.02	6.66	6.86	184070	6.86	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20251001	25.77	26.036	25.75	25.83	70511	24.3769	up	up	correct
DMRC.US	Digimarc Corporation	20251001	9.71	9.89	9.53	9.82	187840	9.82	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251001	14.69	15.75	14.58	14.91	2175241	14.91	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251001	3.85	3.95	3.66	3.83	4989674	3.83	down	up	incorrect
DOCU.US	DocuSign Inc	20251001	71.28	71.9	68.52	68.97	9696225	68.97	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20251001	12.71	13.4625	12.71	13.29	31570	13.29	up	down	incorrect
DOMO.US	Domo Inc	20251001	15.62	15.82	15.3301	15.55	485228	15.55	down	down	correct
DOOO.US	BRP Inc	20251001	62.53	64.41	62.51	64.04	287002	63.8994	up	down	incorrect
DORM.US	Dorman Products Inc	20251001	154.77	156.63	153.82	155.18	114138	155.18	up	up	correct
DOX.US	Amdocs Limited	20251001	81.9	82.54	80.74	81.27	1313555	80.743	down	down	correct
DOYU.US	DouYu International Holdings Limited	20251001	7.5	7.565	7.46	7.5	60600	7.5
DPRO.US	Draganfly Inc. Common Shares	20251001	8.34	10.04	8.27	9.25	16417230	9.25	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251001	40.51	41.73	38.701	38.701	9600	29.207	down	down	correct
DRIO.US	DarioHealth Corp	20251001	17	17.7437	17	17.185	27923	17.185	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251001	5.02	5.17	4.98	5.13	12000	5.13	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20251001	16.05	16.05	15.66	15.84	953116	15.84	down	down	correct
DSGN.US	Design Therapeutics Inc	20251001	7.49	7.49	6.75	6.79	126240	6.79	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251001	94.02	94.431	91.46	91.51	513270	91.51	down	down	correct
DSP.US	Viant Technology Inc	20251001	8.57	8.65	8.19	8.35	324349	8.35	down	down	correct
DSWL.US	Deswell Industries Inc	20251001	3.97	4.03	3.94	4.03	10228	3.9225	up	up	correct
DTIL.US	Precision BioSciences Inc	20251001	5.41	5.56	5.41	5.44	104441	5.44	up	up	correct
DTSS.US	Datasea Inc	20251001	2.06	2.07	2	2.04	55834	2.04	down	down	correct
DTST.US	Data Storage Corporation	20251001	4.21	4.38	4.21	4.33	43700	4.33	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251001	3.48	3.65	3.44	3.49	504400	3.49	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251001	320.57	322.05	293.03	303.72	2346000	303.72	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251001	7.31	7.55	7.1807	7.34	142775	7.34	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251001	9.97	10.35	9.93	10.28	1676618	10.28	up	up	correct
DWSN.US	Dawson Geophysical Company	20251001	1.77	1.82	1.77	1.81	13700	1.81	up	up	correct
DXCM.US	DexCom Inc	20251001	67.21	67.86	63.53	66.08	7619500	66.08	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20251001	1.29	1.3	1.26	1.28	44153	1.28	down	down	correct
DXPE.US	DXP Enterprises Inc	20251001	119.06	123.19	116.22	123	171800	123	up	up	correct
DXYN.US	The Dixie Group Inc	20251001	0.73	0.7452	0.73	0.7452	11400	0.7452	up	up	correct
DYAI.US	Dyadic International Inc	20251001	1.21	1.346	1.16	1.3	414562	1.3	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251001	12.7	13.07	12.44	12.5	2273464	12.5	down	down	correct
DYNT.US	Dynatronics Corporation	20251001	0.06	0.072	0.06	0.0602	20642	0.0602	up	down	incorrect
EA.US	Electronic Arts Inc	20251001	201.52	202.31	201.4	201.63	3764700	201.2511	up	down	incorrect
EBAY.US	eBay Inc	20251001	90.75	92.21	87.37	87.58	7486900	86.9813	down	down	correct
EBC.US	Eastern Bankshares Inc	20251001	18	18.315	17.91	18.25	2181500	18.0009	up	up	correct
EBET.US	Esports Technologies Inc	20251001	0.001	0.001	0.001	0.001	708	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251001	17.28	17.28	17.05	17.12	22859	16.8616	down	down	correct
EBON.US	Ebang International Holdings Inc	20251001	4.51	4.87	4.35	4.6	17000	4.6	up	up	correct
ECOR.US	electroCore Inc	20251001	4.92	5.053	4.783	4.94	20300	4.94	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20251001	41.44	41.75	40.55	40.6	265738	40.6	down	down	correct
EDAP.US	EDAP TMS S.A	20251001	2.37	2.37	2.285	2.35	53640	2.35	down	down	correct
EDIT.US	Editas Medicine Inc	20251001	3.46	3.705	3.45	3.55	3535505	3.55	up	up	correct
EDRY.US	EuroDry Ltd	20251001	12.83	12.8879	12.2871	12.2871	518	12.2871	down	down	correct
EDSA.US	Edesa Biotech Inc	20251001	2.38	2.75	2.3	2.57	296300	2.57	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251001	1.12	1.14	1.1	1.11	4321	1.11	down	down	correct
EDUC.US	Educational Development Corporation	20251001	1.31	1.35	1.31	1.33	22800	1.33	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20251001	87.73	88.9615	87.4	88.22	592008	88.22	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251001	0.4505	0.4599	0.4314	0.4331	6939	6.9296	down	down	correct
EFOI.US	Energy Focus Inc	20251001	2.87	2.87	2.75	2.75	18585	2.75	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20251001	57.57	57.97	56.91	57.3	144991	56.9767	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251001	0.0002	0.0002	0.0002	0.0002	1501	0.0002
EGAN.US	eGain Corporation	20251001	8.68	9	8.6	8.84	66728	8.84	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251001	20.21	20.91	19.9	20.2	341700	20.1804	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251001	29.03	29.1614	29.03	29.1614	710	28.9561	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251001	2.7	2.7	2.7	2.7	0	2.7
EH.US	EHang Holdings Limited	20251001	18.53	18.935	18.53	18.85	879100	18.85	up	up	correct
EHTH.US	eHealth Inc	20251001	4.31	4.31	4.03	4.17	388849	4.17	down	up	incorrect
EIOAX.US	EIOAX	20251001	8.72	8.72	8.72	8.72	0	8.4418
EIOMX.US	EIOMX	20251001	8.58	8.58	8.58	8.58	0	8.297
EJH.US	E	20251001	1.06	1.0799	1.03	1.04	169946	1.04	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251001	5.13	5.3788	5	5.145	28028	5.145	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20251001	2.57	2.74	2.57	2.66	1068400	2.66	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251001	4.8046	4.8046	4.8046	4.8046	652	4.8046
ELTK.US	Eltek Ltd	20251001	11	11	10.8	10.8	800	10.8	down	down	correct
ELYS.US	Elys Game Technology Corp	20251001	0.0002	0.0002	0.0002	0.0002	0	0.0002
EM.US	Smart Share Global Limited	20251001	1.36	1.36	1.32	1.34	360072	1.34	down	down	correct
EML.US	The Eastern Company	20251001	23.5	23.79	23.12	23.12	9349	22.8565	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20251001	1.02	1.05	1.02	1.03	92400	1.03	up	up	correct
ENPH.US	Enphase Energy Inc	20251001	35.94	37.39	35.88	37.01	6579800	37.01	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251001	2.32	2.47	2.3	2.43	111200	2.43	up	up	correct
ENSG.US	The Ensign Group Inc	20251001	172	174.51	171.38	174.45	328800	174.3858	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251001	10.225	11.85	9.91	10.61	3543501	10.61	up	up	correct
ENTG.US	Entegris Inc	20251001	91.94	94.07	90	93.96	2635744	93.7796	up	up	correct
ENTX.US	Entera Bio Ltd	20251001	1.9	1.94	1.85	1.8509	34860	1.8509	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251001	0.65	0.6619	0.64	0.6619	23184	7.9428	up	up	correct
ENVX.US	Enovix Corporation	20251001	9.96	11.195	9.86	11.11	12235800	11.11	up	up	correct
EOLS.US	Evolus Inc	20251001	6.19	6.285	6.08	6.15	951469	6.15	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251001	11.37	12.4	11.12	12.37	20342200	12.37	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20251001	1.77	2.25	1.625	2.2	450600	2.2	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20251001	0.19	0.2099	0.19	0.2059	2734654	0.2059	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251001	5.04	5.12	4.86	4.88	177080	4.8188	down	down	correct
EQ.US	Equillium Inc	20251001	1.43	1.4813	1.41	1.48	288865	1.48	up	up	correct
EQBK.US	Equity Bancshares Inc	20251001	40.47	40.64	40.1	40.34	54900	40.1782	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20251001	781.79	785.96	772.16	773.95	681700	765.1213	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251001	2.17	2.35	2.1	2.21	3149100	2.21	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251001	8.28	8.35	8.26	8.34	10001000	8.34	up	up	correct
ERIE.US	Erie Indemnity Company	20251001	318.32	324.56	311.54	312.05	152524	309.103	down	down	correct
ERII.US	Energy Recovery Inc	20251001	15.25	15.85	15.215	15.84	371521	15.84	up	up	correct
ESCA.US	Escalade Incorporated	20251001	12.43	12.855	12.2537	12.75	14669	12.4617	up	up	correct
ESEA.US	Euroseas Ltd	20251001	59.1	61.54	59.03	60.72	41208	60.0281	up	up	correct
ESLT.US	Elbit Systems Ltd	20251001	511.18	511.18	505.08	505.08	143384	503.6435	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251001	2.63	2.96	2.63	2.9	8449309	2.9	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251001	101.27	101.975	100	100.57	52508	100.2008	down	down	correct
ESSA.US	ESSA Bancorp Inc	20251001	700	765	670	745	182298500	745	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251001	25.01	25.098	24.99	25.066	4500	25.0565	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251001	40.98	41.49	39.56	40.82	252381	40.82	down	down	correct
ETNB.US	89bio Inc	20251001	14.71	14.74	14.68	14.69	3678088	14.69	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251001	21.73	21.85	20	20.26	361261	20.26	down	down	correct
ETSY.US	Etsy Inc	20251001	66.48	71.7397	66.365	70.49	9057809	70.49	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251001	10.99	11.23	10.83	10.84	243228	10.84	down	down	correct
EVER.US	EverQuote Inc	20251001	22.59	22.84	22.15	22.17	394132	22.17	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20251001	0.014	0.015	0.012	0.013	1405400	0.013	down	up	incorrect
EVGN.US	Evogene Ltd	20251001	1.17	1.18	1.13	1.152	34401	1.152	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20251001	4.69	5.115	4.67	5.01	6381208	5.01	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251001	0.19	0.245	0.19	0.21	101700	0.21	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251001	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251001	7.5	7.57	7.42	7.42	2223123	7.42	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251001	0.6898	0.7048	0.68	0.7048	1360	0.7048	up	up	correct
EVOK.US	Evoke Pharma Inc	20251001	4.91	4.98	4.55	4.66	48980	4.66	down	down	correct
EVOL.US	Evolving Systems Inc	20251001	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251001	106.11	106.72	105.2878	105.71	746657	104.3511	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251001	3.99	4.01	3.81	3.82	454928	3.82	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251001	16.15	16.43	15.39	15.44	674523	15.44	down	down	correct
EXAS.US	Exact Sciences Corporation	20251001	54.5	56.46	54.5	56.43	2404399	56.43	up	up	correct
EXC.US	Exelon Corporation	20251001	45.48	45.58	44.96	45.06	7776400	44.2907	down	down	correct
EXEL.US	Exelixis Inc	20251001	41.3	41.78	40.86	41.2	2528836	41.2	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251001	1.85	1.8586	1.74	1.76	649352	1.76	down	down	correct
EXLS.US	ExlService Holdings Inc	20251001	43.8	43.975	43.165	43.71	1216543	43.71	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251001	122.35	122.72	121.12	121.53	1182800	120.893	down	down	correct
EXPE.US	Expedia Group Inc	20251001	214.03	218.71	212.55	217.95	1954100	217.1157	up	up	correct
EXPI.US	eXp World Holdings Inc	20251001	10.51	10.795	10.17	10.41	1747609	10.3618	down	down	correct
EXPO.US	Exponent Inc	20251001	69.3	69.51	68.56	69.22	286000	68.6528	down	down	correct
EXTR.US	Extreme Networks Inc	20251001	20.46	21.255	20.46	20.88	1781721	20.88	up	down	incorrect
EYE.US	National Vision Holdings Inc	20251001	29.04	29.595	28.74	29.1	1407872	29.1	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20251001	36.15	36.15	36.15	36.15	5	35.411
EYPT.US	EyePoint Pharmaceuticals Inc	20251001	14.34	14.57	12.81	12.915	1517715	12.915	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251001	0.144	0.221	0.144	0.17	1571396	4.25	up	up	correct
EZPW.US	EZCORP Inc	20251001	18.88	19.0125	18.07	18.13	1360170	18.13	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20251001	15.3	15.495	14.915	15.46	761595	15.46	up	down	incorrect
FAMI.US	Farmmi Inc	20251001	1.9	2.01	1.9	1.92	24400	1.92	up	up	correct
FANG.US	Diamondback Energy Inc	20251001	141.61	144.44	141.4	143.54	1497300	141.7109	up	up	correct
FARM.US	Farmer Bros. Co	20251001	1.7	1.7713	1.7	1.75	30004	1.75	up	up	correct
FAST.US	Fastenal Company	20251001	48.66	49.09	47.56	47.72	7935300	47.212	down	down	correct
FAT.US	FAT Brands Inc	20251001	1.94	1.98	1.88	1.9	17913	1.9	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251001	2.51	2.6763	2.51	2.65	850	2.65	up	up	correct
FATBP.US	FAT Brands Inc	20251001	2.301	2.39	2.26	2.36	8700	2.36	up	up	correct
FATE.US	Fate Therapeutics Inc	20251001	1.245	1.37	1.17	1.25	4032591	1.25	up	up	correct
FB.US	Meta Platforms Inc.	20251001	41.37	41.52	41.26	41.4	29800	40.6457	up	up	correct
FBIO.US	Fortress Biotech Inc	20251001	2.48	2.64	2.26	2.56	7353100	2.56	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251001	7	7.8	7	7.52	66200	7.52	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251001	50.96	51.2138	49.89	50.02	56454	49.4436	down	up	incorrect
FBNC.US	First Bancorp	20251001	52.59	52.945	51.9122	52.76	135366	52.5242	up	up	correct
FBRT.US	PE	20251001	21.1	21.3209	21.1	21.26	10236	20.8062	up	up	correct
FBRX.US	Forte Biosciences Inc	20251001	14.66	15.12	14.095	14.52	104736	14.52	down	down	correct
FCAP.US	First Capital Inc	20251001	46.05	47.89	45.97	47.89	3062	47.6413	up	up	correct
FCBC.US	First Community Bankshares Inc	20251001	34.53	34.73	34.03	34.45	29911	32.8572	down	down	correct
FCCO.US	First Community Corporation	20251001	28	28.335	27.26	27.53	17097	27.2232	down	down	correct
FCEL.US	FuelCell Energy Inc	20251001	7.84	8.83	7.78	8.73	5862400	8.73	up	up	correct
FCFS.US	FirstCash Inc	20251001	158.01	158.54	151.68	151.84	638387	151.0905	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251001	1787.4399	1793.64	1746.91	1759.77	162400	1755.9699	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251001	22.15	22.37	22.15	22.35	10400	21.6764	up	up	correct
FCREX.US	FCREX	20251001	12.02	12.02	12.02	12.02	0	11.64
FCRIX.US	FCRIX	20251001	12.06	12.06	12.06	12.06	0	11.5841
FCRUX.US	FCRUX	20251001	12	12	12	12	0	11.6415
FCUV.US	Focus Universal Inc. Common Stock	20251001	3.002	3.545	3	3.545	2970	35.45	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251001	43.5	43.6	43.5	43.6	5593	42.7804	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20251001	8.61	8.97	8.5	8.73	607916	8.73	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20251001	20.21	20.33	20.05	20.33	203701	19.8847	up	down	incorrect
FECAX.US	FECAX	20251001	22.61	22.61	22.61	22.61	0	21.7759
FEIM.US	Frequency Electronics Inc	20251001	33.53	34.6558	33.53	34.25	225015	34.25	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251001	94.66	95.665	94.11	95.28	161182	94.7613	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251001	0.351	0.378	0.351	0.375	781900	0.375	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251001	9.26	9.7	9.26	9.59	76787	9.59	up	up	correct
FFBC.US	First Financial Bancorp	20251001	25.33	25.45	25.02	25.32	566402	24.8423	down	up	incorrect
FFBW.US	FFBW Inc	20251001	14.12	14.12	14.12	14.12	0	14.12
FFIC.US	Flushing Financial Corporation	20251001	13.7	13.85	13.66	13.74	194498	13.5615	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251001	33.6	33.91	33.15	33.64	439402	33.4377	up	up	correct
FFIV.US	F5 Networks Inc	20251001	320.61	327.69	317.66	327.29	434952	327.29	up	up	correct
FFWM.US	First Foundation Inc	20251001	5.55	5.596	5.504	5.54	674200	5.54	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251001	8.02	8.0201	7.94	8.005	5088	7.989	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251001	18.648	19	18.648	19	1800	18.068	up	up	correct
FGEN.US	FibroGen Inc	20251001	12.25	12.46	11.9	12.025	23513	12.025	down	down	correct
FGF.US	FG Financial Group Inc	20251001	5.49	6.19	5.45	5.93	399350	5.93	up	up	correct
FGFPP.US	FG Financial Group Inc	20251001	19.4146	19.87	19.4146	19.87	3508	19.87	up	up	correct
FHB.US	First Hawaiian Inc	20251001	24.78	24.875	24.485	24.55	909580	24.0448	down	up	incorrect
FHN.US	PF	20251001	18.53	18.53	18.3	18.4	20080	18.1017	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251001	4.86	5.115	4.855	4.93	207791	4.93	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251001	31.68	31.92	31.34	31.75	793738	30.9136	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20251001	19.09	19.61	17.86	19.6	24988	19.6	up	up	correct
FISI.US	Financial Institutions Inc	20251001	27.01	27.235	26.81	27.11	154661	26.8534	up	up	correct
FISV.US	Fiserv Inc	20251001	128.28	129.64	124.89	126.09	5073500	126.09	down	down	correct
FITB.US	Fifth Third Bancorp	20251001	44.37	44.745	44.185	44.35	3763679	43.9768	down	down	correct
FITBI.US	Fifth Third Bancorp	20251001	25.47	25.5399	25.42	25.44	37665	24.9405	down	down	correct
FITBO.US	Fifth Third Bancorp	20251001	20.71	20.94	20.6	20.94	22800	20.6106	up	up	correct
FITBP.US	Fifth Third Bancorp	20251001	24.17	24.42	24.13	24.37	15900	24.0034	up	up	correct
FIVE.US	Five Below Inc	20251001	153.97	156.46	150.8	155.18	1143051	155.18	up	up	correct
FIVN.US	Five9 Inc	20251001	24.32	24.7	23.57	23.66	2263348	23.66	down	down	correct
FIZZ.US	National Beverage Corp	20251001	36.84	37.66	36.14	37.6	414319	37.6	up	up	correct
FKWL.US	Franklin Wireless Corp	20251001	4.37	4.47	4.32	4.46	20300	4.4256	up	up	correct
FLEX.US	Flex Ltd	20251001	57.25	58.36	56.9014	58.01	2936077	58.01	up	down	incorrect
FLGC.US	Flora Growth Corp	20251001	17.51	19.67	17.51	18.33	33151	18.33	up	up	correct
FLGT.US	Fulgent Genetics Inc	20251001	22.52	23.565	22.47	23.5	310700	23.5	up	up	correct
FLL.US	Full House Resorts Inc	20251001	3.23	3.23	3.13	3.15	73129	3.15	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251001	11	13.525	10.95	13.45	11096700	13.45	up	up	correct
FLNT.US	Fluent Inc	20251001	2.15	2.2599	2.15	2.22	21708	2.22	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251001	3.77	4.2	3.61	4.03	330900	4.03	up	up	correct
FLWS.US	1	20251001	4.61	4.69	4.405	4.55	501399	4.55	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251001	25.647	25.685	25.63	25.685	2000	24.8457	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251001	45.89	46.02	44.78	44.86	28608	44.6402	down	up	incorrect
FLYW.US	Flywire Corporation	20251001	13.5	13.68	13.305	13.47	1761690	13.47	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251001	24.81	25.47	24.3001	25.46	19215	25.0009	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251001	37.6	37.89	37.17	37.41	37751	36.9437	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20251001	14.25	14.42	14.1	14.26	94929	13.9175	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251001	12.28	12.28	12.28	12.28	24	12.28
FNKO.US	Funko Inc	20251001	3.41	3.48	3.2511	3.31	973399	3.31	down	down	correct
FNLC.US	The First Bancorp Inc	20251001	26.03	26.26	25.8	25.97	27389	25.2549	down	down	correct
FNWB.US	First Northwest Bancorp	20251001	7.88	8.02	7.81	7.85	15620	7.85	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251001	32.43	32.43	31.87	32.01	7500	31.9098	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251001	7.97	8.435	7.68	7.71	14116340	7.71	down	down	correct
FONR.US	FONAR Corporation	20251001	15.15	16.45	15.15	16.3	116000	16.3	up	up	correct
FORA.US	Forian Inc	20251001	2.24	2.2999	2.21	2.25	9365	2.25	up	up	correct
FORD.US	Forward Industries Inc	20251001	26.1	26.93	24.88	26.73	476615	26.73	up	down	incorrect
FORM.US	FormFactor Inc	20251001	36.19	39.19	36.0501	38.71	1317645	38.71	up	down	incorrect
FORR.US	Forrester Research Inc	20251001	10.54	10.54	9.92	9.94	117686	9.94	down	up	incorrect
FOSL.US	Fossil Group Inc	20251001	2.54	2.61	2.46	2.57	370900	2.57	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251001	18.55	18.81	18.119	18.75	22600	18.2677	up	up	correct
FOX.US	Fox Corporation	20251001	56.62	56.68	55.6	55.95	2124200	55.6509	down	down	correct
FOXA.US	Fox Corporation	20251001	62.37	62.555	61.395	61.89	4188100	61.5879	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251001	24.41	24.905	24.25	24.67	557234	24.67	up	up	correct
FPAY.US	FlexShopper Inc	20251001	0.64	0.6826	0.54	0.5637	836369	0.5637	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20251001	45.72	46.13	45.23	45.57	19300	44.9293	down	up	incorrect
FRBA.US	First Bank	20251001	16.16	16.16	15.95	15.97	62503	15.8255	down	up	incorrect
FRHC.US	Freedom Holding Corp	20251001	169.82	172.574	166.06	166.31	105600	166.31	down	down	correct
FRME.US	First Merchants Corporation	20251001	37.6	38.6	37.18	37.79	475791	37.0787	up	up	correct
FROG.US	JFrog Ltd	20251001	47.13	48.39	46.62	47	755800	47	down	down	correct
FROPX.US	FROPX	20251001	16.99	16.99	16.99	16.99	0	15.9491
FRPH.US	FRP Holdings Inc	20251001	24.23	24.23	24	24.05	50944	24.05	down	down	correct
FRPT.US	Freshpet Inc	20251001	55.21	56.01	53.745	54.1	1955217	54.1	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251001	11.66	11.9	11.42	11.47	4568662	11.47	down	down	correct
FRST.US	Primis Financial Corp	20251001	10.43	10.555	10.36	10.4	74310	10.2299	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251001	2.11	2.1601	2.0741	2.09	7949	6.27	down	down	correct
FSBC.US	Five Star Bancorp	20251001	31.91	32.93	31.175	32.09	52744	31.7079	up	up	correct
FSBW.US	FS Bancorp Inc	20251001	39.46	40.2	39	39.87	20481	39.3097	up	up	correct
FSEA.US	First Seacoast Bancorp	20251001	11.5	11.5212	11.46	11.48	9666	11.48	down	down	correct
FSFG.US	First Savings Financial Group Inc	20251001	31.14	31.6	30.99	31.49	48907	31.3372	up	up	correct
FSLR.US	First Solar Inc	20251001	221.78	229.11	221.41	224.82	2626018	224.82	up	up	correct
FSTR.US	L.B. Foster Company	20251001	26.78	27.015	26.55	26.58	17945	26.58	down	down	correct
FSV.US	FirstService Corporation	20251001	189.66	191	187.88	188	82206	187.6683	down	up	incorrect
FTCI.US	FTC Solar Inc	20251001	6.97	7.6	6.97	7.48	33200	7.48	up	up	correct
FTDR.US	Frontdoor Inc	20251001	66.69	67.45	66.03	67.37	412407	67.37	up	up	correct
FTEK.US	Fuel Tech Inc	20251001	3	3	2.87	2.89	192363	2.89	down	down	correct
FTFT.US	Future FinTech Group Inc	20251001	2.1	2.26	2	2.08	26150	8.32	down	down	correct
FTHM.US	Fathom Holdings Inc	20251001	1.73	1.83	1.73	1.74	245844	1.74	up	up	correct
FTNT.US	Fortinet Inc	20251001	83.92	85.33	83.67	85.18	4314925	85.18	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251001	9.32	9.49	8.99	9.33	1013400	9.33	up	up	correct
FULT.US	Fulton Financial Corporation	20251001	18.31	18.44	18.14	18.23	1195967	18.0542	down	down	correct
FULTP.US	Fulton Financial Corporation	20251001	19.49	20.32	19.39	20.21	16500	19.8723	up	up	correct
FUNC.US	First United Corporation	20251001	36.65	36.75	36.35	36.44	17544	35.924	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251001	8.31	8.34	8.3	8.31	17600	8.1319
FUSB.US	First US Bancshares Inc	20251001	12.195	12.37	12.02	12.34	3115	12.2796	up	up	correct
FUTU.US	Futu Holdings Limited	20251001	174.1	177.91	172.78	176.43	1239628	176.43	up	up	correct
FVCB.US	FVCBankcorp Inc	20251001	12.92	12.98	12.8	12.83	16173	12.7186	down	down	correct
FWONA.US	Formula One Group	20251001	95	95.29	93.45	93.69	86300	93.69	down	down	correct
FWONK.US	Formula One Group	20251001	103.68	104.29	102.02	102.48	1191200	102.48	down	down	correct
FWRD.US	Forward Air Corporation	20251001	25.18	25.56	24.54	24.95	1134865	24.95	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251001	15.54	15.89	15.22	15.72	1412072	15.72	up	up	correct
FXNC.US	First National Corporation	20251001	22.68	22.69	22.31	22.48	16462	22.1849	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251001	37.26	37.42	37.26	37.41	3128418	37.41	up	up	correct
GABC.US	German American Bancorp Inc	20251001	38.97	39.4325	38.64	39.01	98312	38.4526	up	up	correct
GAIA.US	Gaia Inc	20251001	5.88	5.994	5.69	5.74	16255	5.74	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251001	13.74	13.95	13.69	13.93	154100	13.5333	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251001	25.095	25.14	25.095	25.14	857	24.8275	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251001	23.81	23.89	23.78	23.864	7100	23.5587	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251001	4.24	4.35	4.14	4.18	206700	4.18	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251001	8.18	8.31	8.06	8.07	610997	8.07	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251001	0.673	0.732	0.673	0.703	3713300	0.703	up	up	correct
GANX.US	Gain Therapeutics Inc	20251001	1.77	1.8663	1.75	1.82	411531	1.82	up	up	correct
GASS.US	StealthGas Inc	20251001	6.55	6.6499	6.52	6.54	73220	6.54	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251001	48.32	48.69	47.96	48.16	754100	47.4646	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20251001	13.67	13.73	13.485	13.51	2774738	13.1395	down	up	incorrect
GBIO.US	Generation Bio Co	20251001	6.12	6.3011	5.95	6.03	65831	6.03	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251001	29.05	29.05	29.05	29.05	0	28.6843
GBNY.US	Generations Bancorp NY Inc	20251001	17.15	17.15	17.15	17.15	0	17.15
GCBC.US	Greene County Bancorp Inc	20251001	22.71	22.9	22.2	22.4	20035	22.2043	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251001	11.98	12.01	11.76	11.78	748200	11.5305	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251001	0.51	0.5488	0.37	0.38	5637	0.38	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251001	22.71	22.71	22.71	22.71	0	22.4133
GDEN.US	Golden Entertainment Inc	20251001	23.38	23.755	23.1	23.69	207767	23.4758	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251001	27.25	29.1775	27.25	28.79	15808	28.79	up	up	correct
GDRX.US	GoodRx Holdings Inc	20251001	4.22	5.39	4.18	5.03	24666779	5.03	up	up	correct
GDS.US	GDS Holdings Limited	20251001	39.28	40.61	38.635	40.23	2190756	40.23	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251001	7.65	7.85	7.515	7.82	1143789	7.82	up	up	correct
GECC.US	Great Elm Capital Corporation	20251001	9.88	9.88	8.74	8.93	623265	8.502	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251001	24.98	24.98	24.95	24.98	2300	24.6137
GEG.US	Great Elm Group Inc	20251001	2.62	2.64	2.42	2.44	58000	2.44	down	down	correct
GENC.US	Gencor Industries Inc	20251001	14.36	14.5	14.07	14.09	26300	14.09	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20251001	19.15	20.9776	18.8	20.07	197706	20.07	up	up	correct
GERN.US	Geron Corporation	20251001	1.35	1.44	1.35	1.41	5379831	1.41	up	up	correct
GEVO.US	Gevo Inc	20251001	1.95	2.02	1.92	2	4199847	2	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251001	1.12	1.14	1.1	1.13	388100	1.13	up	down	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20251001	0.1792	0.1794	0.1792	0.1792	432	0.1792
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251001	35.51	35.825	34.255	34.51	4204122	34.51	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251001	27.62	28.23	26.57	26.63	2906700	26.271	down	down	correct
GH.US	Guardant Health Inc	20251001	62.48	63.63	61.67	62.65	1751300	62.65	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251001	14.23	14.52	13	13.57	397817	13.57	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251001	7.04	7.4	7.04	7.35	87488	7.35	up	up	correct
GIGGU.US	GigCapital4 Inc	20251001	11.01	11.01	11.01	11.01	0	11.01
GIGGW.US	GigCapital4 Inc	20251001	0.465	0.49	0.35	0.44	196636	0.44	down	down	correct
GIGM.US	GigaMedia Limited	20251001	1.68	1.68	1.68	1.68	337	1.68
GIII.US	G	20251001	26.58	26.89	26.29	26.86	476080	26.7745	up	up	correct
GILD.US	Gilead Sciences Inc	20251001	112	113.07	110.2015	111.15	13650010	110.4207	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251001	12.96	13.99	12.75	13.91	1487600	13.91	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251001	0.9	0.91	0.89	0.8903	14542	0.8903	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251001	24.51	24.51	24.51	24.51	0	24.1906
GLAD.US	Gladstone Capital Corporation	20251001	21.92	21.9583	21.52	21.59	237747	20.785	down	down	correct
GLBE.US	Global	20251001	35.56	36.265	34.82	34.85	959058	34.85	down	down	correct
GLBS.US	Globus Maritime Limited	20251001	1.07	1.09	1.05	1.05	55800	1.05	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251001	11.9	12.02	11.84	11.91	314873	11.91	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251001	1.43	1.55	1.3932	1.55	165782	1.55	up	down	incorrect
GLNG.US	Golar LNG Limited	20251001	40.08	40.56	39.84	40.12	1028052	39.8586	up	down	incorrect
GLPG.US	Galapagos NV	20251001	35.43	35.57	34.96	35.04	243155	35.04	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251001	46.79	47.29	46.53	47.14	2081673	46.2803	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251001	12.67	12.7	12.475	12.5	165986	12.5	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251001	24.05	24.05	24.05	24.05	0	23.7364
GLSI.US	Greenwich LifeSciences Inc	20251001	9.97	10.15	9.94	10.11	36200	10.11	up	up	correct
GLTO.US	Galecto Inc	20251001	3.64	3.72	3.5	3.52	70981	3.52	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251001	7.39	7.728	7.36	7.5	896381	7.5	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251001	0.36	0.36	0.36	0.36	6	0.36
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251001	0.054	0.089	0.054	0.08	800	0.08	up	down	incorrect
GNFT.US	Genfit SA	20251001	3.909	3.92	3.79	3.85	30163	3.85	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251001	3.81	4.45	3.788	4.07	540600	4.07	up	up	correct
GNPX.US	Genprex Inc	20251001	0.175	0.1866	0.17	0.177	35766	8.85	up	up	correct
GNSS.US	Genasys Inc	20251001	2.42	2.45	2.32	2.34	339346	2.34	down	down	correct
GNTX.US	Gentex Corporation	20251001	28.33	28.37	27.785	27.94	2181740	27.6778	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20251001	48.75	48.75	48.75	48.75	0	48.75
GO.US	Grocery Outlet Holding Corp	20251001	16.5	16.84	15.72	16.2	4266700	16.2	down	down	correct
GOCO.US	GoHealth Inc	20251001	4.78	4.82	4.6679	4.77	35265	4.77	down	down	correct
GOGO.US	Gogo Inc	20251001	8.55	8.581	8.3	8.36	1799213	8.36	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251001	12.3	12.37	12.1608	12.28	414202	11.7473	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251001	22.35	22.35	22.16	22.31	1200	21.6405	down	down	correct
GOOG.US	Alphabet Inc	20251001	241.18	247.15	239.2	245.54	23967700	245.3799	up	up	correct
GOOGL.US	Alphabet Inc	20251001	240.75	246.3	238.61	244.9	31658230	244.7399	up	up	correct
GOSS.US	Gossamer Bio Inc	20251001	2.59	2.7	2.46	2.49	4410100	2.49	down	down	correct
GOVX.US	GeoVax Labs Inc	20251001	0.5	0.548	0.48	0.539	100268	13.475	up	up	correct
GP.US	GreenPower Motor Company Inc	20251001	3.13	3.2	2.99	3.16	76800	3.16	up	up	correct
GPRE.US	Green Plains Inc	20251001	8.79	9.145	8.68	9.02	2463236	9.02	up	up	correct
GPRO.US	GoPro Inc	20251001	2.12	2.25	2.09	2.21	8202243	2.21	up	up	correct
GRBK.US	Green Brick Partners Inc	20251001	72.86	76.38	72.86	76.26	334900	76.26	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251001	1.84	1.9	1.82	1.9	203000	1.9	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251001	10	10	10	10	300	9.3572
GRFS.US	Grifols S.A	20251001	9.94	10.09	9.88	9.97	531856	9.97	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251001	25.14	25.14	25.14	25.14	0	24.8119
GRIN.US	Grindrod Shipping Holdings Ltd	20251001	27.509	27.58	27.509	27.57	96300	27.5396	up	up	correct
GRMN.US	Garmin Ltd	20251001	247.65	255.62	246.51	255.18	1456100	254.0905	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251001	1.38	1.46	1.37	1.42	12678	1.42	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251001	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251001	2.76	2.77	2.75	2.76	54756	2.7195
GRPN.US	Groupon Inc	20251001	23.33	23.48	22.29	22.29	1159400	22.29	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251001	0.0176	0.0201	0.0176	0.0201	615	0.0201	up	up	correct
GRVY.US	Gravity Co. Ltd	20251001	64.41	64.41	63.43	63.54	10595	63.54	down	up	incorrect
GRWG.US	GrowGeneration Corp	20251001	1.85	1.87	1.76	1.78	821737	1.78	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251001	60.79	60.945	60.06	60.69	31524	60.2733	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20251001	74.23	74.95	70.89	71.29	364369	71.29	down	down	correct
GSIT.US	GSI Technology Inc	20251001	3.75	4.05	3.695	4.03	160605	4.03	up	up	correct
GSM.US	Ferroglobe PLC	20251001	4.56	4.585	4.395	4.51	1045741	4.4965	down	down	correct
GSRDX.US	GSRDX	20251001	7.49	7.49	7.49	7.49	0	7.339
GSREX.US	GSREX	20251001	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20251001	7.95	7.95	7.95	7.95	0	7.7942
GSRJX.US	GSRJX	20251001	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20251001	7.65	7.65	7.65	7.65	0	7.499
GT.US	The Goodyear Tire & Rubber Company	20251001	7.51	7.69	7.48	7.54	8447800	7.54	up	up	correct
GTBP.US	GT Biopharma Inc	20251001	0.59	0.66	0.59	0.65	627300	0.65	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251001	1.34	1.35	1.3	1.35	71700	1.35	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251001	1.65	1.65	1.625	1.65	4202	1.65
GTLB.US	GitLab Inc. Class A Common Stock	20251001	45	45.25	43.14	44.11	6139800	44.11	down	down	correct
GTX.US	Garrett Motion Inc	20251001	13.63	13.89	13.585	13.74	2287300	13.6198	up	up	correct
GURE.US	Gulf Resources Inc	20251001	0.5495	0.5787	0.5201	0.5734	19472	5.734	up	down	incorrect
GWRS.US	Global Water Resources Inc	20251001	10.19	10.3343	9.95	9.97	66782	9.8384	down	down	correct
GYRO.US	Gyrodyne LLC	20251001	10.05	10.05	9.56	10	4300	10	down	down	correct
HAFC.US	Hanmi Financial Corporation	20251001	24.45	24.735	24.16	24.48	130418	23.9923	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20251001	1.58	1.6	1.5	1.56	1680705	1.56	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251001	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251001	75.2	76.3	74.3	74.94	4355200	74.94	down	down	correct
HAS.US	Hasbro Inc	20251001	75.85	76.23	74.48	75.31	4326600	74.1058	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251001	17.27	17.3	17.03	17.04	30339131	16.8912	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251001	23.4	23.5	23.25	23.5	6100	22.7786	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251001	18.3	18.64	18.26	18.64	43124	18.3365	up	down	incorrect
HBCP.US	Home Bancorp Inc	20251001	54.3	54.55	53.51	54.21	29706	53.6288	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251001	0.45	0.4603	0.4383	0.4478	584230	0.4478	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20251001	15.89	16.13	15.81	16.1	345063	15.7881	up	up	correct
HBT.US	HBT Financial Inc	20251001	25.05	25.2	24.765	24.98	34600	24.5719	down	down	correct
HCAT.US	Health Catalyst Inc	20251001	2.82	2.89	2.79	2.81	406113	2.81	down	down	correct
HCKT.US	The Hackett Group Inc	20251001	18.94	19.045	18.74	19.02	187200	18.9055	up	up	correct
HCM.US	HUTCHMED (China) Limited	20251001	15.85	16	15.71	15.96	84220	15.96	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251001	16.67	16.91	16.23	16.25	843390	16.25	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251001	2.69	3.72	2.69	2.92	475298	175.2	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251001	3.68	3.875	3.6609	3.82	34348	3.82	up	up	correct
HDSN.US	Hudson Technologies Inc	20251001	9.82	9.85	9.6522	9.72	311026	9.72	down	down	correct
HELE.US	Helen of Troy Limited	20251001	25.37	26.185	25.1101	25.94	526810	25.94	up	up	correct
HEPS.US	D	20251001	2.7	2.74	2.69	2.72	130893	2.72	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251001	13.77	13.77	13.77	13.77	234	13.5416
HFFG.US	HF Foods Group Inc	20251001	2.76	2.78	2.68	2.73	46433	2.73	down	down	correct
HFWA.US	Heritage Financial Corporation	20251001	23.96	24.215	23.68	24.16	152012	23.6815	up	down	incorrect
HGBL.US	Heritage Global Inc	20251001	1.67	1.67	1.61	1.64	68600	1.64	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20251001	261.77	265.39	257.49	264.835	152712	262.9744	up	up	correct
HIHO.US	Highway Holdings Limited	20251001	1.6899	1.7299	1.67	1.6977	23697	1.6977	up	up	correct
HIMX.US	Himax Technologies Inc	20251001	8.76	8.8406	8.6	8.64	957191	8.64	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20251001	3.63	3.68	3.595	3.61	561049	3.61	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251001	4.06	4.17	3.9618	4.16	61510102	4.16	up	up	correct
HLIT.US	Harmonic Inc	20251001	10.3	10.8162	10.17	10.6	1627642	10.6	up	up	correct
HLMN.US	Hillman Solutions Corp	20251001	9.14	9.165	8.945	9.03	837631	9.03	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251001	133.98	134.295	128.63	128.8	554201	128.2798	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251001	10.48	10.8257	10.35	10.41	2739	10.1158	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251001	24.74	24.795	24.7	24.795	3200	24.4927	up	up	correct
HNRG.US	Hallador Energy Company	20251001	19.59	20.09	19.39	19.95	937273	19.95	up	up	correct
HNST.US	The Honest Company Inc	20251001	3.655	3.68	3.54	3.55	4783480	3.55	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251001	10.13	10.56	9.993	10.55	94589	10.4364	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251001	0.58	0.65	0.45	0.51	162900	0.51	down	down	correct
HOLX.US	Hologic Inc	20251001	67.7	68.5	66.64	67.04	2240702	67.04	down	down	correct
HON.US	Honeywell International Inc	20251001	198.3977	200.5561	197.9171	198.0961	4124319	195.9439	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20251001	13.48	13.72	13.455	13.67	463353	13.67	up	down	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251001	141.26	143.17	137.78	139.14	34759600	139.14	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251001	0.89	0.92	0.89	0.895	12800	0.895	up	up	correct
HOPE.US	Hope Bancorp Inc	20251001	10.73	10.755	10.59	10.67	535815	10.4105	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251001	1.61	1.663	1.59	1.6	406400	1.6	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251001	2.02	2.06	1.87	1.95	796012	1.95	down	down	correct
HPK.US	HighPeak Energy Inc	20251001	7.07	7.39	6.925	7.19	567000	7.1471	up	up	correct
HQI.US	HireQuest Inc	20251001	9.76	9.76	9.56	9.57	4300	9.455	down	down	correct
HQY.US	HealthEquity Inc	20251001	93.78	93.78	89.14	90.71	1115571	90.71	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251001	27.78	27.78	26.26	26.92	1608100	26.92	down	down	correct
HROW.US	Harrow Health Inc	20251001	48.03	48.79	47.7	48.37	517200	48.37	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20251001	25.559	25.7	25.559	25.58	7000	25.58	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251001	1.26	1.28	1.24	1.25	1424635	1.25	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251001	6.08	6.12	5.97	6.12	617124	5.6209	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20251001	15	15.47	14.55	14.96	1270800	14.96	down	down	correct
HSIC.US	Henry Schein Inc	20251001	66.26	66.91	65.445	65.6	1157090	65.6	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20251001	49.36	49.59	48.715	49.07	86461	48.9449	down	down	correct
HST.US	Host Hotels & Resorts Inc	20251001	16.91	17.14	16.86	17.05	6045800	16.7237	up	up	correct
HSTM.US	HealthStream Inc	20251001	28.08	28.18	27.31	27.48	130930	27.4452	down	down	correct
HTBK.US	Heritage Commerce Corp	20251001	9.9	9.95	9.79	9.84	324475	9.6277	down	down	correct
HTHT.US	Huazhu Group Limited	20251001	39.24	39.7	38.72	39.28	1668646	39.28	up	up	correct
HTLD.US	Heartland Express Inc	20251001	8.28	8.385	8.16	8.33	623695	8.3119	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20251001	4.49	4.67	4.34	4.62	68500	4.62	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251001	0.0214	0.0215	0.0212	0.0213	96354	0.0213	down	down	correct
HUBG.US	Hub Group Inc	20251001	34.11	34.595	33.49	33.53	666998	33.4243	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251001	1.38	1.46	1.3526	1.39	46058	1.39	up	up	correct
HUIZ.US	Huize Holding Limited	20251001	3.49	3.56	3.32	3.43	10000	3.43	down	down	correct
HUMA.US	Humacyte Inc	20251001	1.71	1.795	1.7	1.76	2029305	1.76	up	up	correct
HUMAW.US	Humacyte Inc	20251001	0.28	0.28	0.26	0.28	6826	0.28
HURC.US	Hurco Companies Inc	20251001	17.48	18.6	17.17	18.12	72572	18.12	up	up	correct
HURN.US	Huron Consulting Group Inc	20251001	145.68	148.07	144.7	147.62	179311	147.62	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251001	35.26	37.45	34.5445	36.53	5969677	36.53	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251001	30.97	31.7636	30.82	31.5	10034	31.314	up	up	correct
HWC.US	Hancock Whitney Corporation	20251001	62.29	62.77	61.61	62.46	827600	61.5492	up	up	correct
HWCPZ.US	HWCPZ	20251001	24.38	24.58	24.22	24.58	6400	23.7802	up	up	correct
HWKN.US	Hawkins Inc	20251001	181.25	184.17	177.96	178.17	139113	177.6705	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251001	11.24	11.24	11.24	11.24	2800	11.24
HYFM.US	Hydrofarm Holdings Group Inc	20251001	3.3	3.45	3.24	3.33	13900	3.33	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20251001	6.29	6.93	6.25	6.55	984500	6.55	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20251001	0.008	0.008	0.001	0.003	206500	0.003	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251001	14.24	14.83	14.18	14.73	1309364	14.73	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251001	10.17	10.18	10.16	10.18	5274824	10.18	up	down	incorrect
IBCP.US	Independent Bank Corporation	20251001	30.74	31.335	30.37	30.62	70777	30.3762	down	down	correct
IBEX.US	IBEX Limited	20251001	40.49	40.78	39.47	40.73	144973	40.73	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20251001	67.86	70.49	67.05	68.78	7265500	68.6217	up	down	incorrect
IBOC.US	International Bancshares Corporation	20251001	68.43	68.88	67.49	68.63	175925	67.938	up	up	correct
IBRX.US	ImmunityBio Inc	20251001	2.44	2.53	2.43	2.48	7888900	2.48	up	up	correct
ICCC.US	ImmuCell Corporation	20251001	6.4	6.99	6.4	6.6	28820	6.6	up	down	incorrect
ICCM.US	Icecure Medical	20251001	1.02	1.02	0.9639	0.9825	1099294	0.9825	down	down	correct
ICFI.US	ICF International Inc	20251001	92.92	94.68	91.85	94.49	104829	94.335	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20251001	17.47	19.87	17.33	19.81	1273768	19.81	up	down	incorrect
ICLR.US	ICON Public Limited Company	20251001	174.7	192.58	174.7	192.31	1797479	192.31	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251001	2.75	2.94	2.75	2.92	96900	2.786	up	up	correct
ICUI.US	ICU Medical Inc	20251001	119.67	123.7	117.8	120.96	273733	120.96	up	up	correct
IDCC.US	InterDigital Inc	20251001	344.99	349.55	341.4314	348.39	356006	346.8996	up	up	correct
IDN.US	Intellicheck Inc	20251001	5.2	5.2	4.98	5.05	266799	5.05	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251001	630.72	638.24	600.565	620.11	659787	620.11	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251001	27.19	28	27.09	27.36	814300	27.36	up	up	correct
IEP.US	Icahn Enterprises L.P	20251001	8.42	8.48	8.36	8.4	646000	7.92	down	down	correct
IESC.US	IES Holdings Inc	20251001	389.77	400	387.0001	391.61	161681	391.61	up	up	correct
IFBD.US	Infobird Co. Ltd	20251001	1.06	1.07	1.05	1.05	26792	1.05	down	down	correct
IFMK.US	iFresh Inc	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251001	1.35	1.39	1.3251	1.36	153152	1.36	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20251001	23.32	23.79	22.94	23.61	101151	23.5628	up	up	correct
IHRT.US	iHeartMedia Inc	20251001	2.86	2.87	2.74	2.86	713191	2.86
III.US	Information Services Group Inc	20251001	5.7	5.88	5.69	5.78	214255	5.7349	up	up	correct
IIIV.US	i3 Verticals Inc	20251001	32.11	32.22	31.385	32.16	142390	32.16	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251001	1.27	1.28	1.17	1.19	546269	1.19	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251001	0.5	0.5	0.361	0.361	1000	0.361	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20251001	1.61	1.66	1.5703	1.61	41581	1.61
ILMN.US	Illumina Inc	20251001	94.97	102.35	94.97	102.26	2335800	102.26	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251001	5.78	5.82	5.53	5.55	405658	5.4547	down	down	correct
IMAB.US	I	20251001	3.69	4.0699	3.69	3.86	2492690	3.86	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251001	10.23	10.23	10.23	10.23	114	10.23
IMCC.US	IM Cannabis Corp	20251001	1.94	2.0483	1.86	1.9	125803	1.9	down	down	correct
IMCR.US	Immunocore Holdings plc	20251001	36.25	36.96	35.6101	35.93	353781	35.93	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251001	69.16	70.5	68.3	70.5	70884	70.1711	up	up	correct
IMMP.US	Immutep Limited	20251001	1.75	1.89	1.75	1.81	120092	1.81	up	up	correct
IMMR.US	Immersion Corporation	20251001	7.315	7.39	7.275	7.28	785570	7.15	down	down	correct
IMNM.US	Immunome Inc	20251001	11.48	12	11.3	11.34	1378200	11.34	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251001	19.25	19.57	19.145	19.34	7517	19.34	up	up	correct
IMRA.US	IMARA Inc	20251001	36.09	36.37	35.4919	35.78	4247	26.6436	down	down	correct
IMRN.US	Immuron Limited	20251001	1.903	1.91	1.87	1.91	16533	1.91	up	up	correct
IMRX.US	Immuneering Corporation	20251001	6.97	7.05	6.3	6.36	3701798	6.36	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251001	0.98	1.29	0.965	1.24	855500	1.24	up	up	correct
IMTX.US	Immatics N.V	20251001	8.58	9.2476	8.52	9	1374743	9	up	up	correct
IMUX.US	Immunic Inc	20251001	0.867	0.96	0.862	0.96	1443200	0.96	up	up	correct
IMVT.US	Immunovant Inc	20251001	16.12	16.8	16.12	16.34	1047000	16.34	up	up	correct
IMXI.US	International Money Express Inc	20251001	13.97	14.055	13.915	13.93	499271	13.93	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20251001	2.14	2.3	2.14	2.26	20400	2.26	up	up	correct
INBK.US	First Internet Bancorp	20251001	22.28	22.295	21.945	22.01	35057	21.9448	down	down	correct
INBKZ.US	INBKZ	20251001	24.86	24.86	24.8	24.83	2100	23.8052	down	down	correct
INBX.US	Inhibrx Inc	20251001	33.51	34.87	32.54	33.98	119800	33.98	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251001	1.66	1.66	1.5944	1.65	13285	1.65	down	down	correct
INCY.US	Incyte Corporation	20251001	84.95	87.24	84.9	86.7	1630543	86.7	up	up	correct
INDB.US	Independent Bank Corp	20251001	68.58	69.225	67.85	69.13	156064	68.5911	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251001	4	4.07	3.88	4.01	3481300	4.01	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20251001	2.9	3.68	2.88	3.5	443600	3.5	up	down	incorrect
INGN.US	Inogen Inc	20251001	8.11	8.57	8.1	8.42	211807	8.42	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251001	13.55	14.98	13.55	14.66	37000	14.66	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251001	2.19	2.28	2.17	2.22	30496	2.22	up	up	correct
INMB.US	INmune Bio Inc	20251001	2.09	2.155	2.0801	2.13	316790	2.13	up	up	correct
INMD.US	InMode Ltd	20251001	14.9	15.32	14.81	15.28	762540	15.28	up	up	correct
INN.US	PF	20251001	19.425	19.95	19.37	19.62	3704	18.8729	up	up	correct
INNV.US	InnovAge Holding Corp	20251001	5.13	5.2699	5	5.19	28191	5.19	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20251001	2.34	2.5	2.34	2.37	869800	2.37	up	down	incorrect
INOD.US	Innodata Inc	20251001	76.8	83.0501	75.55	82.36	2262360	82.36	up	up	correct
INOV.US	Inovalon Holdings Inc	20251001	33.34	33.393	33.34	33.393	2500	33.393	up	up	correct
INSE.US	Inspired Entertainment Inc	20251001	9.3	9.345	9.19	9.25	55900	9.25	down	up	incorrect
INSG.US	Inseego Corp	20251001	14.79	15.88	14.68	15.76	429500	15.76	up	up	correct
INSM.US	Insmed Incorporated	20251001	144.7	148.16	143.1801	147.28	2026079	147.28	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251001	40.59	41.3	39.58	40.06	636600	40.06	down	down	correct
INTC.US	Intel Corporation	20251001	33.53	36.06	33.5	35.94	162649703	35.94	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251001	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251001	20.16	20.16	20.16	20.16	0	20.16
INTU.US	Intuit Inc	20251001	679.84	686.185	674.08	679.5	2151746	677.0135	down	down	correct
INTZ.US	Intrusion Inc	20251001	1.62	1.67	1.6	1.66	168742	1.66	up	up	correct
INVA.US	Innoviva Inc	20251001	18.25	18.505	17.89	18.17	859235	18.17	down	down	correct
INVE.US	Identiv Inc	20251001	3.508	3.53	3.37	3.41	18400	3.41	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251001	2.07	2.11	1.96	1.98	9316008	1.98	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251001	0.0771	0.0827	0.073	0.0796	65005	0.0796	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251001	0.3656	0.3722	0.35	0.3558	3713684	0.3558	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251001	65.35	66.25	64.925	65.8	2222143	65.8	up	up	correct
IOSP.US	Innospec Inc	20251001	77.13	77.62	76.5	76.83	307698	75.9046	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251001	2.16	2.28	2.16	2.21	6777800	2.21	up	down	incorrect
IPAR.US	Inter Parfums Inc	20251001	98.23	98.78	93.59	94.25	390064	93.3545	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251001	3.69	3.99	3.69	3.99	109301	3.99	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20251001	79.13	80.075	78.03	79.52	174133	79.52	up	up	correct
IPHA.US	Innate Pharma S.A	20251001	1.9714	2.0178	1.97	1.9781	13576	1.9781	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251001	0.5	0.5078	0.4974	0.4998	381973	0.4998	down	down	correct
IPW.US	iPower Inc.	20251001	0.498	0.53	0.498	0.53	4249	15.9	up	up	correct
IPWR.US	Ideal Power Inc	20251001	4.96	5.383	4.8	5.07	36700	5.07	up	up	correct
IQ.US	iQIYI Inc	20251001	2.54	2.56	2.455	2.51	16039930	2.51	down	down	correct
IRBT.US	iRobot Corporation	20251001	3.6	3.7885	3.56	3.67	1331039	3.67	up	up	correct
IRDM.US	Iridium Communications Inc	20251001	17.49	17.76	17.27	17.64	2954931	17.4987	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20251001	46.61	48.15	45.93	47.08	28111600	47.08	up	up	correct
IRIX.US	IRIDEX Corporation	20251001	1.15	1.1599	1.13	1.13	12025	1.13	down	down	correct
IRMD.US	IRadimed Corporation	20251001	70.71	71.14	68.68	70.42	58060	69.7806	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251001	171.84	172.345	157.25	167.45	453789	167.45	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251001	1.29	1.53	1.29	1.46	1462640	1.46	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251001	1.26	1.32	1.2	1.23	689100	1.23	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20251001	447	448.31	430.34	438.04	2502301	438.04	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251001	12.35	12.51	12.13	12.43	275823	12.43	up	up	correct
ISTR.US	Investar Holding Corporation	20251001	23.1	23.11	22.75	23.01	34099	22.9159	down	down	correct
ITIC.US	Investors Title Company	20251001	263.67	270.93	263.67	268.88	25466	260.0301	up	up	correct
ITRI.US	Itron Inc	20251001	124.37	124.44	121.33	122.42	500857	122.42	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251001	0.67	0.69	0.66	0.669	534700	0.669	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251001	35.53	35.795	35.33	35.625	63136	35.2144	up	up	correct
IVA.US	Inventiva S.A	20251001	5.87	6.065	5.87	5.91	55164	5.91	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251001	3.64	3.72	3.56	3.62	114622	3.62	down	down	correct
JACK.US	Jack in the Box Inc	20251001	19.65	20.83	19.65	20.75	1459122	20.75	up	up	correct
JAGX.US	Jaguar Health Inc	20251001	2.31	2.377	2.19	2.23	144800	2.23	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251001	18.51	18.82	18.26	18.69	100166	18.2052	up	up	correct
JAMF.US	Jamf Holding Corp	20251001	10.72	10.89	10.175	10.34	2166610	10.34	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251001	24.2	25.35	23.525	23.7	813800	23.7	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251001	131.78	137.5	131.76	136.9	906800	136.9	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20251001	133.1	134.32	131.86	132.68	840666	132.0702	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20251001	4.87	4.95	4.67	4.68	24649311	4.68	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251001	63.88	65.1989	63.88	64.71	90429	63.819	up	down	incorrect
JD.US	JD.com Inc	20251001	35.3	36.33	35.22	36.17	21279500	36.17	up	up	correct
JFIN.US	Jiayin Group Inc	20251001	10.5	10.93	10.48	10.86	70759	10.86	up	up	correct
JFU.US	9F Inc	20251001	2.532	2.532	2.532	2.532	426	2.532
JG.US	Aurora Mobile Limited	20251001	8.2	8.2	7.9	8.1276	29897	8.1276	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251001	96.19	99.14	95.87	98.32	205226	97.4917	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20251001	148.44	148.91	145.64	146.29	1712700	145.2749	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251001	40.21	41.24	39.68	41.05	63570	40.4271	up	up	correct
JPM.US	PM	20251001	18.9	19.27	18.9	19.2	205913	18.6705	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251001	3.3036	3.34	3.3036	3.33	1628	3.2264	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251001	5.55	5.64	5.52	5.6	239755	5.5917	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251001	20	20.02	19.8801	20	13739	19.6208
JSPR.US	Jasper Therapeutics Inc	20251001	2.36	2.45	2.36	2.4	1458800	2.4	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251001	0.0975	0.0975	0.0653	0.095	11282	0.095	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251001	4.57	4.6932	4.52	4.67	41462	4.5487	up	up	correct
JWEL.US	Jowell Global Ltd	20251001	1.7	1.8	1.7	1.79	6400	1.79	up	up	correct
JYNT.US	The Joint Corp	20251001	9.54	9.6146	9.055	9.27	122404	9.27	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251001	0.43	0.45	0.404	0.416	32260	16.64	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251001	1.46	1.48	1.2602	1.36	3095624	1.36	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251001	77.05	78.81	77.05	78.34	64763	77.2363	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251001	12.19	12.43	11.98	12.05	1015712	12.05	down	down	correct
KARO.US	Karooooo Ltd	20251001	57.12	57.5	56.8501	57.23	37574	57.23	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251001	0.53	0.5688	0.4547	0.494	59213663	0.494	down	up	incorrect
KBNT.US	Kubient Inc	20251001	0.0001	0.0001	0.0001	0.0001	1096	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251001	14.955	15.22	14.72	15.09	1837300	15.09	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251001	25.59	25.87	25.56	25.6	15747500	25.3898	up	up	correct
KE.US	Kimball Electronics Inc	20251001	29.66	30.48	29.4	30.44	181561	30.44	up	up	correct
KELYA.US	Kelly Services Inc	20251001	12.99	13.17	12.88	13.12	308566	12.8994	up	up	correct
KELYB.US	Kelly Services Inc	20251001	14.45	14.45	14.45	14.45	0	14.2632
KEQU.US	Kewaunee Scientific Corporation	20251001	43.2	44.3	43.04	44.2	7139	44.2	up	up	correct
KFRC.US	Kforce Inc	20251001	29.64	30.35	29.64	30.18	179600	29.356	up	up	correct
KHC.US	The Kraft Heinz Company	20251001	26.025	26.365	25.925	26.28	12862300	25.4423	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251001	18.41	18.79	18.04	18.42	133947	18.42	up	up	correct
KINS.US	Kingstone Companies Inc	20251001	14.7	15.05	14.45	14.48	272601	14.3868	down	down	correct
KLAC.US	KLA Corporation	20251001	1075.1801	1134.22	1069.78	1128.87	1188100	1125.5166	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251001	40.35	41.44	40.13	41.25	512430	41.0652	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251001	1.43	1.48	1.39	1.39	238248	1.39	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251001	1.92	1.95	1.91	1.92	32696	1.92
KMDA.US	Kamada Ltd	20251001	6.79	6.9054	6.78	6.84	39140	6.84	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251001	1.2	1.23	1.19	1.21	64903	1.21	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251001	38.89	39.12	38.2	38.64	447155	38.64	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251001	424.69	427.59	415.5	417.49	357000	417.0243	down	down	correct
KOD.US	Kodiak Sciences Inc	20251001	15.82	16.7024	15.64	15.76	654474	15.76	down	down	correct
KOPN.US	Kopin Corporation	20251001	2.4	2.52	2.32	2.5	4106054	2.5	up	down	incorrect
KOSS.US	Koss Corporation	20251001	5.08	5.25	5.08	5.22	29600	5.22	up	up	correct
KPLT.US	Katapult Holdings Inc	20251001	11.12	12.43	11	11.4	99100	11.4	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251001	0.0068	0.0068	0.006	0.0064	62218	0.0064	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251001	2.82	2.9	2.7	2.83	97400	2.83	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251001	6.3	6.7	6.13	6.21	69309	6.21	down	down	correct
KRKR.US	36Kr Holdings Inc	20251001	7.02	7.57	6.9	7.25	37493	7.25	up	up	correct
KRMD.US	Repro Med Systems Inc	20251001	3.8	3.99	3.8	3.81	85811	3.81	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20251001	13.5	13.92	13.36	13.73	761184	13.73	up	up	correct
KRNY.US	Kearny Financial Corp	20251001	6.54	6.64	6.5343	6.56	433841	6.3605	up	up	correct
KROS.US	Keros Therapeutics Inc	20251001	15.78	15.96	15.075	15.28	914375	15.28	down	up	incorrect
KRT.US	Karat Packaging Inc	20251001	25.09	25.09	23.93	24.01	138000	23.0855	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20251001	59.32	60.0019	57.83	58.29	335326	58.29	down	down	correct
KRYS.US	Krystal Biotech Inc	20251001	175.85	183.36	175.85	179.61	535179	179.61	up	up	correct
KTCC.US	Key Tronic Corporation	20251001	3.55	3.55	3.38	3.415	5697	3.415	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251001	90.5	93.52	88.63	92.96	3855299	92.96	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251001	0.72	0.779	0.72	0.77	135200	0.77	up	down	incorrect
KURA.US	Kura Oncology Inc	20251001	8.94	9.28	8.89	9.2	1810913	9.2	up	up	correct
KVHI.US	KVH Industries Inc	20251001	5.62	5.8	5.49	5.56	18360	5.56	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251001	0.696	0.727	0.66	0.7	11340	21	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20251001	56.3	57.16	54.09	54.66	1161700	54.66	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251001	7.1	7.2	6.66	6.85	44800	6.85	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251001	3.93	4.1	3.85	3.955	29988	3.955	up	up	correct
LAKE.US	Lakeland Industries Inc	20251001	14.8	14.87	14.63	14.8	96173	14.7718
LAMR.US	Lamar Advertising Company (REIT)	20251001	121.9	122.84	121	122.32	755732	120.5906	up	up	correct
LAND.US	Gladstone Land Corporation	20251001	9.15	9.34	9.105	9.33	494600	9.1049	up	up	correct
LANDM.US	Gladstone Land Corporation	20251001	24.89	24.894	24.89	24.89	5000	24.5801
LANDO.US	Gladstone Land Corporation	20251001	19.559	19.68	19.4	19.46	13500	18.8481	down	down	correct
LARAX.US	LARAX	20251001	8.92	8.92	8.92	8.92	0	8.6521
LARK.US	Landmark Bancorp Inc	20251001	26.69	26.75	26.69	26.72	1785	25.0477	up	up	correct
LASR.US	nLIGHT Inc	20251001	28.91	30.46	28.75	30.39	560493	30.39	up	up	correct
LAUR.US	Laureate Education Inc	20251001	31.21	31.57	31.115	31.26	1581368	31.26	up	up	correct
LAZR.US	Luminar Technologies Inc	20251001	1.9	2.07	1.89	1.965	5709300	1.965	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251001	63.21	63.27	62.28	63.02	125380	63.02	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20251001	63.29	63.84	62.42	63.37	1086060	63.37	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20251001	24.871	24.9	24.6	24.6	11800	24.1604	down	down	correct
LBTYA.US	Liberty Global plc	20251001	11.48	11.755	11.48	11.58	1410946	11.58	up	up	correct
LBTYB.US	Liberty Global plc	20251001	12.32	12.32	12.32	12.32	1300	12.32
LBTYK.US	Liberty Global plc	20251001	11.73	11.935	11.71	11.72	823269	11.72	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251001	29.0335	29.23	29.0335	29.2	6281	29.1698	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251001	23.88	24.36	23.761	24.295	11891700	24.295	up	up	correct
LCNB.US	LCNB Corp	20251001	14.91	15.2789	14.85	14.91	15378	14.5129
LCRDX.US	LCRDX	20251001	8.92	8.92	8.92	8.92	0	8.5617
LCRUX.US	LCRUX	20251001	8.92	8.92	8.92	8.92	0	8.6525
LCUT.US	Lifetime Brands Inc	20251001	3.85	3.94	3.79	3.79	20396	3.6958	down	down	correct
LE.US	Lands' End Inc	20251001	14.09	14.679	13.99	14.61	217170	14.61	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251001	233.94	235.38	231.42	231.97	421591	231.217	down	down	correct
LEDS.US	SemiLEDs Corporation	20251001	2.17	2.2	2.1	2.18	32992	2.18	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251001	5.439	5.66	5.37	5.38	28806	5.38	down	down	correct
LEGH.US	Legacy Housing Corporation	20251001	27.33	27.59	26.97	27.42	58683	27.42	up	up	correct
LEGN.US	Legend Biotech Corporation	20251001	32.91	33.48	32.5	32.66	1942200	32.66	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251001	45.89	45.89	45.89	45.89	0	45.2875
LESL.US	Leslie's Inc	20251001	5.57	6.39	5.4	6.07	295000	6.07	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20251001	0.95	1.01	0.93	0.975	491100	0.975	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20251001	0.0802	0.0802	0.0634	0.07	7171	0.07	down	up	incorrect
LFMD.US	LifeMD Inc	20251001	6.75	6.83	6.42	6.75	1620359	6.75
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251001	24	24	23.936	23.94	9000	22.8295	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251001	5.46	5.5	5.33	5.45	1224758	5.45	down	down	correct
LFUS.US	Littelfuse Inc	20251001	258.62	259.9956	256.205	257.98	182187	256.6204	down	down	correct
LFVN.US	LifeVantage Corporation	20251001	9.69	9.825	9.545	9.56	194200	9.4055	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251001	1.38	1.43	1.35	1.39	15138	18.07	up	up	correct
LGIH.US	LGI Homes Inc	20251001	52.06	53.04	51.12	52.65	285213	52.65	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251001	176.68	181.7	176.68	179.08	184900	179.08	up	up	correct
LGO.US	Largo Resources Ltd	20251001	1.54	1.6165	1.4	1.6	960761	1.6	up	up	correct
LGVN.US	Longeveron Inc	20251001	0.75	0.76	0.737	0.742	161200	0.742	down	down	correct
LI.US	Li Auto Inc	20251001	25.47	25.61	25.13	25.5	5313455	25.5	up	up	correct
LIDR.US	Aeye Inc	20251001	2.45	2.45	2.3	2.32	2794396	2.32	down	up	incorrect
LIDRW.US	AEye Inc	20251001	0.18	0.18	0.1707	0.175	25905	0.175	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20251001	8.25	8.32	8.165	8.17	218752	8.17	down	down	correct
LILAK.US	Liberty Latin America Ltd	20251001	8.45	8.49	8.33	8.33	662456	8.33	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251001	23.46	23.46	22.6	23.08	264293	23.08	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251001	12.68	12.68	12.2	12.42	506796	12.42	down	down	correct
LINK.US	Interlink Electronics Inc	20251001	12.69	15.152	12.12	14.36	298350	9.5733	up	up	correct
LIQT.US	LiqTech International Inc	20251001	2.778	2.778	2.64	2.71	4238	2.71	down	down	correct
LITE.US	Lumentum Holdings Inc	20251001	159.24	173.6	158.6	171.4	3262198	171.4	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20251001	4.47	4.67	4.43	4.53	312700	4.53	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20251001	18.59	18.59	17.75	18.41	8600	18.41	down	up	incorrect
LIVN.US	LivaNova PLC	20251001	51.23	51.31	49.29	50.61	742074	50.61	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20251001	5	5.3	4.6425	4.81	140503	4.81	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251001	0.198	0.229	0.128	0.167	41200	0.167	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251001	63.77	64.06	62.6863	63.47	95890	62.4087	down	down	correct
LKQ.US	LKQ Corporation	20251001	30.66	31.22	30.57	31.13	2524782	30.8145	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251001	86.83	88.245	84.4115	86.67	147154	86.4703	down	up	incorrect
LMB.US	Limbach Holdings Inc	20251001	96.26	96.26	88.895	89.42	278464	89.42	down	up	incorrect
LMFA.US	LM Funding America Inc	20251001	1.13	1.19	1.13	1.18	173900	1.18	up	up	correct
LMNR.US	Limoneira Company	20251001	14.84	15.05	14.59	14.92	87325	14.7562	up	up	correct
LNSR.US	LENSAR Inc	20251001	12.36	12.36	12.19	12.27	39490	12.27	down	down	correct
LNT.US	Alliant Energy Corporation	20251001	67.37	67.55	66.95	67.11	1248908	66.0714	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251001	51.1	52.15	50.76	51.63	1053700	51.63	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251001	5.5578	5.63	5.519	5.56	25109	5.3138	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251001	35.38	35.42	34.81	35.11	212600	35.0488	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251001	9.7	9.78	9.4	9.44	174774	9.44	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20251001	7.85	8	7.75	8	38400	8	up	up	correct
LOGI.US	Logitech International S.A	20251001	108.54	109.85	108.34	109.83	283911	109.83	up	up	correct
LOOP.US	Loop Industries Inc	20251001	1.5	1.52	1.4581	1.49	37317	1.49	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251001	219.33	220.79	216.51	218.175	190156	218.175	down	down	correct
LOVE.US	The Lovesac Company	20251001	16.8	17	16.35	16.7	393141	16.7	down	down	correct
LPCN.US	Lipocine Inc	20251001	2.93	2.97	2.83	2.97	24550	2.97	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20251001	328.53	331.31	313.67	317	1474031	316.7475	down	up	incorrect
LPRO.US	Open Lending Corporation	20251001	2.11	2.125	2.03	2.04	533486	2.04	down	down	correct
LPSN.US	LivePerson Inc	20251001	0.57	0.5849	0.556	0.569	216416	8.535	down	down	correct
LPTH.US	LightPath Technologies Inc	20251001	7.88	8.0934	7.6	7.68	1116034	7.68	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251001	0.46	0.5851	0.455	0.5259	5390130	0.5259	up	up	correct
LQDA.US	Liquidia Corporation	20251001	22.25	22.84	21.71	22.05	2595818	22.05	down	down	correct
LQDT.US	Liquidity Services Inc	20251001	27.16	27.49	26.94	27.43	127876	27.43	up	up	correct
LRCX.US	Lam Research Corporation	20251001	132.41	143.09	131.94	142.79	15549100	142.3847	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251001	3.23	4.4	3.18	4.15	13787910	4.15	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251001	13.02	13.1	12.875	13.04	44019	12.8789	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251001	72.6	73.64	71.92	73.6	1809733	73.6	up	down	incorrect
LSTR.US	Landstar System Inc	20251001	122.37	122.42	120.24	121.67	336200	119.3348	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251001	15.14	15.14	15.14	15.14	0	14.4204
LTBR.US	Lightbridge Corporation	20251001	20.88	21.12	19.73	20.49	2217900	20.49	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20251001	14.09	14.09	14.09	14.09	0	14.0196
LTCH.US	Latch Inc	20251001	0.075	0.16	0.075	0.12	1078300	0.12	up	up	correct
LTIFX.US	LTIFX	20251001	15.35	15.35	15.35	15.35	0	15.2734
LTRN.US	Lantern Pharma Inc	20251001	4.45	4.63	4.06	4.12	337362	4.12	down	down	correct
LTRX.US	Lantronix Inc	20251001	4.6	4.6599	4.5166	4.59	227082	4.59	down	down	correct
LTRYW.US	Lottery Com	20251001	0.0139	0.0144	0.0135	0.0141	5434	0.0141	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251001	1.01	1.03	1	1.02	769206	1.02	up	up	correct
LULU.US	Lululemon Athletica Inc	20251001	178.25	181.57	175.95	177.57	3482900	177.57	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20251001	1.1	1.1	1.09	1.1	92100	1.1
LUNG.US	Pulmonx Corporation	20251001	1.6	1.69	1.6	1.66	282905	1.66	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251001	4.66	4.96	4.66	4.84	29834	4.84	up	up	correct
LVO.US	LiveOne Inc	20251001	4.2	4.3465	4.01	4.28	124041	4.28	up	up	correct
LVTX.US	Lava Therapeutics B.V	20251001	1.56	1.58	1.54	1.54	125829	1.54	down	down	correct
LWAY.US	Lifeway Foods Inc	20251001	26.28	26.5	24.7083	26.41	494122	26.41	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251001	3.7	3.995	3.68	3.91	1341896	3.91	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251001	5.34	5.54	5.34	5.47	2300969	5.47	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251001	3.12	3.27	3.12	3.24	666000	3.24	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251001	1.35	1.45	1.34	1.41	2795003	1.41	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251001	16.46	17.45	15.77	16.55	74593	16.55	up	up	correct
LYFT.US	Lyft Inc	20251001	21.98	22.2	21.74	21.82	11890396	21.82	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251001	6.3701	6.9656	6.3701	6.57	8539	6.57	up	up	correct
LYTS.US	LSI Industries Inc	20251001	23.52	23.78	23.11	23.73	118180	23.612	up	up	correct
LZ.US	LegalZoom.com Inc	20251001	10.28	10.4096	10.04	10.05	2984595	10.05	down	down	correct
MANH.US	Manhattan Associates Inc	20251001	204.47	205.505	196.63	199.57	511468	199.57	down	up	incorrect
MAPS.US	WM Technology Inc	20251001	1.17	1.18	1.12	1.16	1311665	1.16	down	down	correct
MAPSW.US	WM Technology Inc	20251001	0.0228	0.0286	0.0211	0.0286	16443	0.0286	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251001	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251001	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251001	258.37	262.26	258.07	261.66	1235200	260.5397	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251001	18.86	19.41	18.2	18.61	65823400	18.61	down	down	correct
MARK.US	Remark Holdings Inc	20251001	0.0051	0.0051	0.0051	0.0051	1420	0.0051
MARPS.US	Marine Petroleum Trust	20251001	4.51	4.78	4.51	4.58	2800	4.4266	up	up	correct
MASI.US	Masimo Corporation	20251001	147.26	149.185	140.82	142.54	983612	142.54	down	down	correct
MASS.US	908 Devices Inc	20251001	8.64	9	8.555	8.99	567444	8.99	up	up	correct
MAT.US	Mattel Inc	20251001	16.85	17.32	16.75	17.28	3551700	17.28	up	up	correct
MATW.US	Matthews International Corporation	20251001	24.01	24.28	23.8	24.06	105424	23.5864	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251001	3.38	3.59	3.35	3.58	98508	3.58	up	up	correct
MBCN.US	Middlefield Banc Corp	20251001	29.815	29.85	29.56	29.56	6286	29.2052	down	down	correct
MBIN.US	Merchants Bancorp	20251001	31.64	32.12	31.17	31.96	166259	31.8718	up	up	correct
MBINN.US	Merchants Bancorp	20251001	20.5	21.11	20.5	21.04	6800	20.6243	up	up	correct
MBIO.US	Mustang Bio Inc	20251001	1.53	1.58	1.4914	1.57	74963	1.57	up	up	correct
MBOT.US	Microbot Medical Inc	20251001	3.07	3.22	3.04	3.16	2849700	3.16	up	up	correct
MBRX.US	Moleculin Biotech Inc	20251001	0.54	0.5512	0.521	0.53	121951	13.25	down	down	correct
MBUU.US	Malibu Boats Inc	20251001	32.39	33.07	32.1	32.92	153270	32.92	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251001	44.67	46.1	44.55	44.84	65898	44.1473	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251001	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251001	27.48	27.88	27.32	27.79	36300	27.2937	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251001	21.29	21.71	21.17	21.58	119594	21.58	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251001	63.98	64.89	63.33	64.11	8399400	63.165	up	up	correct
MCHX.US	Marchex Inc	20251001	1.8	1.88	1.73	1.73	23949	1.73	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251001	20	21.41	19.36	20.5	151900	20.5	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20251001	105.11	106.235	103.32	105.64	87051	104.9831	up	up	correct
MDB.US	MongoDB Inc	20251001	310.745	324.83	309.92	321.53	3803600	321.53	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251001	450.65	463.625	448.99	449.14	267217	449.14	down	down	correct
MDIA.US	MediaCo Holding Inc	20251001	1.25	1.26	1.2499	1.26	18967	1.26	up	up	correct
MDLZ.US	Mondelez International Inc	20251001	62.55	63.33	62.12	63.17	6259200	62.5937	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20251001	13.65	14	13.65	14	5922	13.8537	up	down	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20251001	4.7	4.7	4.7	4.7	2700	4.7
MDWD.US	MediWound Ltd	20251001	17.96	18.1	17.41	17.49	68273	17.49	down	down	correct
MDXG.US	MiMedx Group Inc	20251001	6.94	7	6.81	6.83	403100	6.83	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20251001	4.6	4.75	4.6	4.675	106100	4.675	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20251001	514.54	547.15	514.54	543.9	610944	543.9	up	up	correct
MELI.US	MercadoLibre Inc	20251001	2344.29	2345	2172.77	2176.91	1189734	2176.91	down	down	correct
MEOH.US	Methanex Corporation	20251001	39.46	39.94	39.18	39.56	428103	39.3722	up	up	correct
MERC.US	Mercer International Inc	20251001	2.89	2.9	2.79	2.84	349887	2.84	down	down	correct
MESA.US	Mesa Air Group Inc	20251001	1.27	1.3	1.27	1.29	2825	19.35	up	up	correct
MESO.US	Mesoblast Limited	20251001	15.95	16.46	15.87	16.27	201560	16.27	up	up	correct
METC.US	Ramaco Resources Inc	20251001	33.43	35.2	32.975	34.7	2493004	34.7	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251001	23.72	24.056	16.69	18.665	1071600	18.665	down	down	correct
MFIN.US	Medallion Financial Corp	20251001	10	10.09	9.9	9.93	45350	9.81	down	down	correct
MGEE.US	MGE Energy Inc	20251001	83.67	83.95	82.915	83.06	121629	82.1073	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251001	20.4	20.4	19.865	20.3	28403	19.8964	down	down	correct
MGNI.US	Magnite Inc	20251001	21.57	22.14	20.36	20.39	4652500	20.39	down	down	correct
MGNX.US	MacroGenics Inc	20251001	1.68	1.82	1.68	1.7	457152	1.7	up	up	correct
MGPI.US	MGP Ingredients Inc	20251001	24.29	24.57	23.95	24.54	200580	24.4261	up	up	correct
MGRC.US	McGrath RentCorp	20251001	116.78	117.885	115.89	116.67	121076	115.683	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251001	8.16	8.49	8.16	8.27	364692	8.27	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251001	17.07	17.3183	17.07	17.3183	1035	17.1403	up	up	correct
MIDD.US	The Middleby Corporation	20251001	132.84	134.685	132.46	133.97	597252	133.97	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251001	0.43	0.5487	0.43	0.5216	31574	10.432	up	up	correct
MIND.US	MIND Technology Inc	20251001	8.1	8.44	7.97	8.33	146511	8.33	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20251001	73.01	76.56	72.96	73	827046	73	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251001	1.97	2.08	1.97	2.05	1071800	2.05	up	up	correct
MITK.US	Mitek Systems Inc	20251001	9.69	9.8916	9.64	9.77	354474	9.77	up	up	correct
MKSI.US	MKS Instruments Inc	20251001	122.14	131.54	122.14	131.28	1276800	130.953	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251001	16.38	16.6	16.3	16.3	7900	15.9137	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251001	175.54	175.78	169.59	170.84	859562	169.343	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20251001	66.52	70.91	66.52	70.47	99985	70.2122	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20251001	10.3	10.3	10.3	10.3	0	10.3
MLACU.US	Malacca Straits Acquisition Company Limited	20251001	10.46	10.46	10.46	10.46	0	10.46
MLCO.US	Melco Resorts & Entertainment Limited	20251001	9.2	9.39	9.2	9.32	1935647	9.32	up	up	correct
MLKN.US	MillerKnoll Inc	20251001	17.62	17.815	17.22	17.47	456954	17.1088	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251001	3.03	3.31	3.02	3.31	9820	3.2977	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251001	82.21	83.315	80.05	82.08	460261	82.08	down	down	correct
MMYT.US	MakeMyTrip Limited	20251001	93.05	94.255	92.17	92.34	828946	92.34	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251001	1.15	1.15	1.11	1.11	22504	1.11	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251001	192.53	196.93	179.56	184.32	2882500	184.32	down	down	correct
MNKD.US	MannKind Corporation	20251001	5.39	5.55	5.33	5.38	3524900	5.38	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251001	11.63	12.6999	11.5666	12.33	3097587	12.33	up	up	correct
MNOV.US	MediciNova Inc	20251001	1.27	1.27	1.24	1.25	15980	1.25	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251001	79.69	85.577	78.78	84.73	43300	84.73	up	up	correct
MNRO.US	Monro Inc	20251001	18.15	18.57	17.83	18.21	615991	17.7179	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251001	20.845	20.845	20.27	20.41	37531	20.2086	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251001	24.82	24.985	24.82	24.985	500	24.5122	up	up	correct
MNST.US	Monster Beverage Corporation	20251001	67.15	67.84	66.705	67.43	5051574	67.43	up	up	correct
MNTK.US	Montauk Renewables Inc	20251001	1.98	2.09	1.98	2.06	143586	2.06	up	up	correct
MNTS.US	Momentus Inc	20251001	1.31	1.37	1.28	1.36	29691	24.2857	up	up	correct
MNTSW.US	Momentus Inc	20251001	0.0253	0.0287	0.0246	0.0269	33132	0.0269	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20251001	28.05	28.71	27.77	28.27	90121	27.9355	up	up	correct
MOGO.US	Mogo Inc	20251001	1.84	1.91	1.82	1.87	208733	1.87	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251001	3.7	3.7621	3.6767	3.714	1452	3.714	up	up	correct
MOMO.US	Momo Inc	20251001	7.42	7.5	7.365	7.47	605248	7.47	up	up	correct
MORN.US	Morningstar Inc	20251001	232.03	233.455	226.26	227.02	524430	226.0422	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251001	0	0	0	0	0	0
MOVE.US	Movano Inc	20251001	0.5546	0.6247	0.5546	0.6043	20291	6.043	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251001	16.38	16.86	16.38	16.65	129122	16.65	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251001	28.44	28.87	27.81	28.77	194686	28.3691	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251001	907.37	923.34	894.89	915.87	444382	914.3236	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251001	5.26	5.3	5.05	5.06	3921200	5.06	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251001	1.43	1.48	1.37	1.37	1900	1.37	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20251001	9.4	10.07	9.18	10.05	309501	10.05	up	down	incorrect
MRBK.US	Meridian Corporation	20251001	15.75	15.785	15.39	15.45	56551	15.2135	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20251001	7.07	7.1	6.9	7.06	102812	6.8645	down	up	incorrect
MRCY.US	Mercury Systems Inc	20251001	78.88	81.347	77.45	81.18	816553	81.18	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251001	2.06	2.11	2.01	2.05	1405321	2.05	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20251001	0.8783	0.9143	0.8783	0.9086	148728	0.9086	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251001	2.1	2.3	2.05	2.1	458735	2.1
MRNA.US	Moderna Inc	20251001	26.12	28.35	26.12	27.6	17591400	27.6	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251001	7.71	7.96	7.68	7.94	35100	7.94	up	up	correct
MRTN.US	Marten Transport Ltd	20251001	10.58	10.65	10.35	10.47	733032	10.4169	down	down	correct
MRUS.US	Merus N.V	20251001	94.36	94.36	94.005	94.15	6707581	94.15	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251001	2.84	3.229	2.84	3.14	1698293	3.14	up	up	correct
MRVL.US	Marvell Technology Inc	20251001	82.4	84.11	81.35	83.89	20038430	83.7742	up	down	incorrect
MS.US	PO	20251001	18.44	18.6899	18.4126	18.66	97905	18.3822	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20251001	16.99	17.02	16.78	16.81	86518	16.2475	down	up	incorrect
MSEX.US	Middlesex Water Company	20251001	53.94	53.94	52.665	52.78	82407	52.0774	down	down	correct
MSFT.US	Microsoft Corporation	20251001	514.8	520.505	511.69	519.71	22632340	517.5578	up	down	incorrect
MSGM.US	Motorsport Games Inc	20251001	2.75	2.833	2.71	2.738	22600	2.738	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20251001	332.47	343.73	331.2	338.41	13994800	338.41	up	up	correct
MSVB.US	Mid	20251001	16.75	16.75	16.75	16.75	1500	16.75
MTC.US	Mmtec Inc	20251001	0.854	0.866	0.831	0.85	33800	0.85	down	down	correct
MTCH.US	Match Group Inc	20251001	35.18	35.58	34.55	34.63	3915100	34.2391	down	down	correct
MTEX.US	Mannatech Incorporated	20251001	9.82	9.9835	9.03	9.88	29300	9.88	up	down	incorrect
MTLS.US	Materialise NV	20251001	5.52	5.5832	5.35	5.4	81599	5.4	down	down	correct
MTRX.US	Matrix Service Company	20251001	12.99	13.16	12.82	12.89	226883	12.89	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251001	124.14	127.32	123.955	126.56	893536	126.56	up	up	correct
MU.US	Micron Technology Inc	20251001	165.6	182.39	165.5	182.15	41674800	181.9625	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251001	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251001	24.89	25.505	24.83	25.45	43926	25.137	up	up	correct
MVIS.US	MicroVision Inc	20251001	1.23	1.29	1.23	1.28	3302100	1.28	up	up	correct
MVST.US	Microvast Holdings Inc	20251001	3.83	4.26	3.79	4.18	7904288	4.18	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251001	0.1734	0.22	0.1601	0.2096	207014	0.2096	up	up	correct
MXCT.US	MaxCyte Inc.	20251001	1.55	1.68	1.55	1.6	1201813	1.6	up	up	correct
MYFW.US	First Western Financial Inc	20251001	22.82	22.82	22.35	22.47	30608	22.47	down	down	correct
MYGN.US	Myriad Genetics Inc	20251001	7.29	7.7791	7.23	7.73	988304	7.73	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251001	1.49	1.58	1.47	1.56	59466	1.56	up	up	correct
MYPS.US	Playstudios Inc	20251001	0.95	1	0.95	0.9501	203937	0.9501	up	up	correct
MYPSW.US	MYPSW	20251001	0.021	0.021	0.021	0.021	0	0.021
MYRG.US	MYR Group Inc	20251001	202.7	205.67	196.33	202	557100	202	down	down	correct
MYSZ.US	My Size Inc	20251001	1.18	1.22	1.17	1.21	47200	1.21	up	up	correct
NAII.US	Natural Alternatives International Inc	20251001	2.77	2.9072	2.76	2.9	10271	2.9	up	up	correct
NAOV.US	NanoVibronix Inc	20251001	5.47	6.09	5.47	6.06	76600	6.06	up	up	correct
NATH.US	Nathan's Famous Inc	20251001	109.88	111.13	108.47	111.13	83597	110.0104	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251001	15.39	15.65	15.38	15.56	69000	15.56	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251001	0.8438	0.8898	0.82	0.8352	219613	0.8352	down	down	correct
NAVI.US	Navient Corporation	20251001	13.1	13.5	13.06	13.23	1230832	12.8159	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251001	140.12	141.36	136.61	137	1395727	137	down	down	correct
NBN.US	Northeast Bank	20251001	99.41	100.135	97.03	98.5	96873	98.4803	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251001	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251001	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251001	41.4	41.765	40.94	41.43	192754	40.7046	up	up	correct
NBTX.US	Nanobiotix S.A	20251001	18.86	19.72	18	18.74	160553	18.74	down	down	correct
NCMI.US	National CineMedia Inc	20251001	4.48	4.51	4.3638	4.46	709899	4.4259	down	down	correct
NCNA.US	NuCana plc	20251001	4.42	5.04	4.42	4.86	622400	4.86	up	up	correct
NCNO.US	nCino Inc	20251001	27.07	27.384	26.08	26.15	3122300	26.15	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251001	49.78	52.0628	49.78	51	19565	51	up	up	correct
NCTY.US	The9 Limited	20251001	10.67	11.45	10.5	10.62	74800	10.62	down	up	incorrect
NDAQ.US	Nasdaq Inc	20251001	88.22	88.47	86.695	86.91	5350645	86.6501	down	up	incorrect
NDLS.US	Noodles & Company	20251001	0.63	0.6372	0.6112	0.6243	11192	4.9944	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251001	5.31	5.65	5.299	5.618	48800	5.618	up	up	correct
NDSN.US	Nordson Corporation	20251001	225.58	228.665	225.0001	228.55	237621	227.7571	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251001	20.47	20.62	20.2212	20.44	41004	20.0592	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20251001	40.1	44.74	40.1	43.45	1301800	43.45	up	up	correct
NEO.US	NeoGenomics Inc	20251001	7.67	8.81	7.66	8.72	4509200	8.72	up	up	correct
NEOG.US	Neogen Corporation	20251001	5.75	5.98	5.69	5.8	4173236	5.8	up	up	correct
NEON.US	Neonode Inc	20251001	3.46	3.59	3.37	3.43	536700	3.43	down	down	correct
NEPH.US	Nephros Inc	20251001	4.66	4.885	4.62	4.62	57790	4.62	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251001	2.062	2.14	2.062	2.1	2700	2.1	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251001	10.24	10.49	10.15	10.39	434300	10.39	up	up	correct
NEWT.US	Newtek Business Services Corp	20251001	11.45	11.45	11.28	11.37	162885	10.9959	down	up	incorrect
NEXI.US	NexImmune Inc	20251001	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20251001	6.73	6.8301	6.45	6.6	4320536	6.6	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251001	11.71	11.72	11.55	11.62	175891	11.3616	down	down	correct
NFE.US	New Fortress Energy Inc	20251001	2.2	2.35	2.1403	2.18	13550980	2.18	down	down	correct
NFLX.US	Netflix Inc	20251001	1175.49	1179.14	1163.21	1170.9	41102210	117.09	down	down	correct
NHTC.US	Natural Health Trends Corp	20251001	4.5	4.52	4.36	4.36	9700	4.023	down	down	correct
NICE.US	NICE Ltd	20251001	144.05	145.425	137.48	139.19	596925	139.19	down	down	correct
NICHX.US	NICHX	20251001	26.45	26.45	26.45	26.45	0	25.855
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251001	3.91	4	3.89	3.9	6455	3.9	down	down	correct
NIU.US	Niu Technologies	20251001	4.68	4.85	4.4506	4.81	1014893	4.81	up	up	correct
NKSH.US	National Bankshares Inc	20251001	29.21	29.44	29.01	29.35	3897	28.5957	up	up	correct
NKTR.US	Nektar Therapeutics	20251001	57.33	59.99	56.86	58.85	578863	58.85	up	up	correct
NKTX.US	Nkarta Inc	20251001	2.07	2.17	2.07	2.13	583700	2.13	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20251001	1.79	2.09	1.76	2.07	720099	20.7	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20251001	0.02	0.02	0.02	0.02	2100	0.02
NMFC.US	New Mountain Finance Corporation	20251001	9.61	9.61	9.46	9.48	1180011	9.1633	down	up	incorrect
NMIH.US	NMI Holdings Inc	20251001	38.11	38.235	37.46	37.52	344315	37.52	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251001	18.58	18.75	18.38	18.49	889734	18.4562	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251001	0.901	0.9199	0.88	0.8892	155096	0.8892	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251001	5.33	5.61	5.32	5.4	30637	5.4	up	up	correct
NNBR.US	NN Inc	20251001	2.03	2.1392	2.03	2.04	19766	2.04	up	up	correct
NNDM.US	Nano Dimension Ltd	20251001	1.55	1.58	1.53	1.53	2402600	1.53	down	down	correct
NNOX.US	Nano	20251001	3.66	3.755	3.64	3.69	1147753	3.69	up	up	correct
NODK.US	NI Holdings Inc	20251001	13.46	13.46	13.2	13.34	4158	13.34	down	down	correct
NOTV.US	Inotiv Inc	20251001	1.44	1.55	1.41	1.51	280478	1.51	up	up	correct
NOVT.US	Novanta Inc	20251001	99.41	101.339	99.41	100.82	320379	100.82	up	down	incorrect
NPCE.US	NeuroPace Inc	20251001	10.37	10.46	9.7601	10.14	132090	10.14	down	down	correct
NRC.US	National Research Corporation	20251001	12.84	12.84	12.2601	12.5	81623	12.3937	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20251001	10.69	10.975	10.69	10.77	508281	10.77	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251001	21.42	21.57	21.1	21.43	115369	21.1648	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251001	9.26	9.75	9.26	9.4	3664500	9.4	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251001	3.31	3.4	3.19	3.34	323994	3.34	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251001	0.076	0.11	0.076	0.11	33625	0.11	up	up	correct
NSIT.US	Insight Enterprises Inc	20251001	113.17	114.15	110.86	112.41	242298	112.41	down	down	correct
NSPR.US	InspireMD Inc	20251001	2.41	2.43	2.38	2.4	140500	2.4	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251001	42.46	42.91	42.245	42.72	259337	42.5812	up	up	correct
NSYS.US	Nortech Systems Incorporated	20251001	9.03	9.2	9.03	9.2	1500	9.2	up	up	correct
NTAP.US	NetApp Inc	20251001	117.43	119.175	117.08	118.5	1841392	117.4139	up	up	correct
NTCT.US	NetScout Systems Inc	20251001	25.59	26.38	25.46	26.275	529646	26.275	up	up	correct
NTES.US	NetEase Inc	20251001	151.97	152.8	149.5	150.02	979500	149.4081	down	down	correct
NTGR.US	NETGEAR Inc	20251001	32.53	33.93	32.14	33.74	646756	33.74	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251001	7.664	7.9	7.64	7.67	10272	7.6516	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251001	17.38	19.41	17.31	18.76	6561586	18.76	up	up	correct
NTNX.US	Nutanix Inc	20251001	73.8	76.06	73.76	75.53	3369259	75.53	up	up	correct
NTRA.US	Natera Inc	20251001	160.11	163.4	157.79	161.61	1583924	161.61	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251001	7.01	7.35	7.0001	7.27	25335	7.27	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251001	1.31	1.31	1.31	1.31	100	1.31
NTRS.US	Northern Trust Corporation	20251001	133.61	134.54	130.56	131.2	1281100	129.685	down	down	correct
NTRSO.US	Northern Trust Corporation	20251001	20.35	20.63	20.276	20.62	36500	20.3104	up	up	correct
NTWK.US	NetSol Technologies Inc	20251001	4.8	5.24	4.8	4.99	243363	4.99	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251001	86.34	87.895	82.02	82.58	652217	82.58	down	down	correct
NUWE.US	Nuwellis Inc	20251001	3.22	3.31	3.11	3.21	119100	3.21	down	down	correct
NVAX.US	Novavax Inc	20251001	8.74	9.63	8.63	9.5	8931800	9.5	up	up	correct
NVCR.US	NovoCure Limited	20251001	12.825	14.165	12.825	13.98	9050763	13.98	up	down	incorrect
NVDA.US	NVIDIA Corporation	20251001	185.24	188.14	183.9	187.24	173844891	187.2296	up	down	incorrect
NVEC.US	NVE Corporation	20251001	64.75	65.55	64.58	65.23	38400	63.3328	up	up	correct
NVFY.US	Nova LifeStyle Inc	20251001	5.6	5.61	5.4	5.47	599552	5.47	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251001	314.01	333.89	311	331.32	311289	331.32	up	up	correct
NVNO.US	enVVeno Medical Corp	20251001	0.914	0.93	0.88	0.911	7177	31.885	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251001	0.005	0.008	0.005	0.005	3077	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251001	7.13	7.37	7.04	7.3	40175800	7.3	up	up	correct
NVVE.US	Nuvve Holding Corp	20251001	0.25	0.275	0.244	0.264	93178	10.56	up	up	correct
NVVEW.US	Nuvve Holding Corp	20251001	0.0176	0.0186	0.0167	0.0186	15513	0.0186	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251001	12.28	12.37	12.235	12.31	622713	11.9245	up	down	incorrect
NWE.US	NorthWestern Corporation	20251001	58.54	58.67	57.53	57.55	298663	56.9901	down	up	incorrect
NWFL.US	Norwood Financial Corp	20251001	25.26	25.53	25.26	25.33	10487	24.7375	up	down	incorrect
NWL.US	Newell Brands Inc	20251001	5.26	5.35	5.13	5.22	7726800	5.0401	down	down	correct
NWPX.US	Northwest Pipe Company	20251001	52.41	53.165	52.01	53.02	41181	53.02	up	down	incorrect
NWS.US	News Corporation	20251001	34.33	34.33	32.4	32.46	2360300	32.46	down	up	incorrect
NWSA.US	News Corporation	20251001	30.56	30.56	28.94	28.95	6912804	28.95	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251001	225.85	227.85	221	224.91	2079800	223.91	down	down	correct
NXST.US	Nexstar Media Group Inc	20251001	197.5	199.6875	195.23	196.06	303232	192.6067	down	down	correct
NXTC.US	NextCure Inc	20251001	5.89	5.89	5.69	5.69	3300	5.69	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251001	0.0001	0.0001	0.0001	0.0001	272	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251001	22.12	22.51	22.12	22.51	15280	22.51	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251001	4.7	4.96	4.7	4.94	60431	4.94	up	up	correct
OBLG.US	Oblong Inc	20251001	2.6	2.74	2.58	2.7	31700	2.7	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251001	25.02	25.22	24.83	25.1	28100	24.7987	up	up	correct
OCC.US	Optical Cable Corporation	20251001	8.09	9.59	8.09	9.59	83800	9.59	up	up	correct
OCCI.US	OFS Credit Company Inc	20251001	5.4	5.49	5.4	5.49	234400	4.8681	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251001	24.949	25.08	24.92	24.94	4100	24.3082	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20251001	17.4	17.475	17.23	17.36	180834	16.9859	down	down	correct
OCG.US	Oriental Culture Holding LTD	20251001	3.98	4.025	3.98	4.025	54	860.9028	up	up	correct
OCGN.US	Ocugen Inc	20251001	1.64	1.75	1.62	1.68	8001500	1.68	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251001	13.09	13.09	12.88	12.97	1033225	12.5882	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251001	12.05	12.37	10.9447	11.04	8886395	11.04	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251001	139.35	140.64	136.82	139.24	2305600	138.7706	down	down	correct
ODP.US	The ODP Corporation	20251001	27.89	27.96	27.8	27.93	851900	27.93	up	up	correct
OESX.US	Orion Energy Systems Inc	20251001	8.49	8.65	8.138	8.16	11383	8.16	down	down	correct
OFIX.US	Orthofix Medical Inc	20251001	14.54	14.67	14.095	14.34	290164	14.34	down	down	correct
OFLX.US	Omega Flex Inc	20251001	31	31.32	30.69	30.86	16900	30.5101	down	down	correct
OFS.US	OFS Capital Corporation	20251001	7.63	7.71	7.53	7.605	93494	7.35	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251001	23.38	23.38	23.38	23.38	0	22.7787
OGI.US	OrganiGram Holdings Inc	20251001	1.98	2.027	1.9	1.91	849600	1.91	down	down	correct
OKTA.US	Okta Inc	20251001	91.38	92.95	90.78	91.69	1889884	91.69	up	down	incorrect
OLB.US	The OLB Group Inc	20251001	1.2001	1.3062	1.17	1.22	31850	1.22	up	down	incorrect
OLED.US	Universal Display Corporation	20251001	142.4	144.36	141.28	144.27	471844	143.7187	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251001	128.2	129.5	126.23	127.64	1444503	127.64	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20251001	9.86	11.5	9.67	11.04	2269800	11.04	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251001	1.3	1.34	1.28	1.3	1314646	1.3
OM.US	Outset Medical Inc	20251001	13.93	14.275	13.59	14.02	134800	14.02	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251001	103.32	104.915	101.41	102	80108	94.0023	down	up	incorrect
OMCL.US	Omnicell Inc	20251001	30.35	30.495	29.43	29.96	375782	29.96	down	up	incorrect
OMER.US	Omeros Corporation	20251001	4.1	4.18	4.07	4.14	858085	4.14	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251001	1.95	2	1.91	1.92	1100558	1.92	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251001	0.095	0.095	0.095	0.095	0	0.095
ON.US	ON Semiconductor Corporation	20251001	49.35	50.07	47.935	48.35	8415180	48.35	down	down	correct
ONB.US	Old National Bancorp	20251001	21.83	22.01	21.57	21.8	7187000	21.5304	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251001	1.4	1.4358	1.39	1.42	650963	1.42	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20251001	7.75	7.95	7.18	7.31	40181900	7.31	down	up	incorrect
ONEW.US	OneWater Marine Inc	20251001	15.68	16.03	15.57	15.72	98497	15.72	up	up	correct
OPBK.US	OP Bancorp	20251001	13.85	14.139	13.66	13.66	31524	13.4263	down	down	correct
OPCH.US	Option Care Health Inc	20251001	27.75	28.5	27.1003	27.24	2108587	27.24	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20251001	8.1	8.8	7.86	8.06	178502400	8.06	down	up	incorrect
OPGN.US	OpGen Inc	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251001	4.11	4.11	4.07	4.08	5200	4.08	down	down	correct
OPI.US	Office Properties Income Trust	20251001	0.25	0.3399	0.21	0.2987	16380941	0.2987	up	up	correct
OPINL.US	Office Properties Income Trust	20251001	4	4.05	3.31	4.04	130400	4.04	up	up	correct
OPK.US	OPKO Health Inc	20251001	1.52	1.57	1.52	1.55	2238010	1.55	up	up	correct
OPRA.US	Opera Limited	20251001	20.62	20.7747	19.52	19.68	840558	19.143	down	down	correct
OPRT.US	Oportun Financial Corporation	20251001	6.1	6.16	5.955	6.07	810406	6.07	down	down	correct
OPRX.US	OptimizeRx Corporation	20251001	20.18	20.47	18.94	18.98	403515	18.98	down	up	incorrect
ORGN.US	Origin Materials Inc	20251001	0.5135	0.5394	0.51	0.5218	672473	0.5218	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20251001	0.0135	0.014	0.0129	0.014	22227	0.014	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20251001	4.25	4.345	4.135	4.24	1138447	4.24	down	up	incorrect
ORGS.US	Orgenesis Inc	20251001	0.79	0.79	0.79	0.79	100	0.79
ORIC.US	ORIC Pharmaceuticals Inc	20251001	11.74	12.13	11.64	11.71	936806	11.71	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251001	107.64	107.96	105.57	105.68	4144100	105.68	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251001	2.6	2.67	2.55	2.55	142811	2.3772	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251001	33.85	34.93	33.4035	33.68	97508	33.153	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251001	17.12	17.55	16.99	17.36	603966	17.2325	up	up	correct
OSIS.US	OSI Systems Inc	20251001	246.77	248.61	243.585	245.66	185438	245.66	down	down	correct
OSPN.US	OneSpan Inc	20251001	15.75	15.8	15.43	15.64	315150	15.4905	down	down	correct
OSS.US	One Stop Systems Inc	20251001	5.29	5.35	5.16	5.25	997356	5.25	down	down	correct
OSUR.US	OraSure Technologies Inc	20251001	3.2	3.25	3.1	3.15	579029	3.15	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251001	20.87	20.8999	20.42	20.59	820849	20.5387	down	down	correct
OTEX.US	Open Text Corporation	20251001	37.44	37.91	36.87	37.14	1144600	36.4451	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251001	1.05	1.09	1.04	1.04	2280020	1.04	down	down	correct
OTLY.US	Oatly Group AB	20251001	16.01	16.12	15	15.32	163179	15.32	down	down	correct
OTRKP.US	Ontrak Inc	20251001	0.004	0.004	0.004	0.004	1110	0.004
OTTR.US	Otter Tail Corporation	20251001	81.68	82.84	80.62	80.64	209334	79.6095	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251001	36.8	36.8	36.51	36.51	4749	36.0727	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251001	1.3	1.406	1.26	1.37	1505615	1.37	up	up	correct
OVLY.US	Oak Valley Bancorp	20251001	27.9	27.94	27.11	27.82	10168	27.4935	down	down	correct
OWSCX.US	OWSCX	20251001	19.36	19.36	19.36	19.36	0	18.9157
OXBR.US	Oxbridge Re Holdings Limited	20251001	1.82	1.9	1.76	1.82	35939	1.82
OXLC.US	Oxford Lane Capital Corp	20251001	16.9	17.33	16.88	17.16	1149900	14.8039	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251001	23.87	23.9	23.85	23.85	1600	23.4334	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251001	24.55	24.55	24.52	24.536	7600	23.8948	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20251001	1.61	1.6373	1.56	1.59	1435823	1.4495	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251001	24.16	24.16	24.16	24.16	200	23.4794
OZK.US	Bank OZK	20251001	50.97	51.29	50.39	50.73	1040673	49.7806	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20251001	17.33	17.74	17.255	17.74	22400	17.1406	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251001	17.15	17.15	16.99	17.04	1397259	16.3061	down	down	correct
PAAS.US	Pan American Silver Corp	20251001	39.57	40.34	38.95	39.28	6115200	39.0278	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251001	1.26	1.4	1.26	1.38	8388233	1.38	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251001	18.28	18.36	18.2001	18.3	694800	17.5489	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251001	40.48	41.36	40.07	40.8	333533	40.5961	up	up	correct
PALI.US	Palisade Bio Inc	20251001	1.05	1.81	0.96	1.31	167377100	1.31	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251001	5.04	5.125	5.04	5.04	137750	4.9771
PANW.US	Palo Alto Networks Inc. Common Stock	20251001	202.16	207.19	200.88	206.8	5623781	206.8	up	up	correct
PASG.US	Passage Bio Inc	20251001	8.12	8.15	7.965	8.13	48700	8.13	up	up	correct
PATK.US	Patrick Industries Inc	20251001	102.81	104.78	101.46	102.95	190400	102.1508	up	up	correct
PAVM.US	PAVmed Inc	20251001	0.4585	0.467	0.43	0.44	4262	13.2	down	down	correct
PAX.US	Patria Investments Limited	20251001	14.44	14.52	14.2	14.275	397500	13.9798	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251001	6.05	6.16	6.01	6.03	3594869	6.03	down	down	correct
PAYS.US	PaySign Inc	20251001	6.45	6.46	6.1	6.1	1177337	6.1	down	down	correct
PAYX.US	Paychex Inc	20251001	126.76	127	122.25	124.01	4875575	121.5588	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251001	19.3	19.3	19.3	19.3	200	19.3
PBFS.US	Pioneer Bancorp Inc	20251001	13.01	13.14	13.01	13.14	20387	13.14	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20251001	15.39	15.65	15.37	15.37	1136	15.1631	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20251001	0.011	0.011	0.011	0.011	3500	0.011
PBPB.US	Potbelly Corporation	20251001	17.04	17.065	17.04	17.05	725273	17.05	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20251001	5.29	5.3	4.95	5.27	815027	5.27	down	down	correct
PCAR.US	PACCAR Inc	20251001	98.12	98.84	96.87	97.71	2276300	95.9117	down	down	correct
PCB.US	PCB Bancorp	20251001	20.89	21	20.57	20.94	21300	20.546	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251001	40.65	41.92	40.48	41.78	709100	41.3132	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251001	25.8	26.05	25.215	25.27	415483	25.27	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251001	0.19	0.2	0.19	0.198	53804	4.95	up	up	correct
PCT.US	PureCycle Technologies Inc	20251001	13.02	13.0569	12.66	12.84	1911027	12.84	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251001	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251001	3.46	3.52	3.4	3.4	11303	3.4	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251001	159.71	161.155	152.17	153.12	718461	153.12	down	down	correct
PCVX.US	Vaxcyte Inc	20251001	36.23	38.16	36.15	38.03	1918844	38.03	up	up	correct
PCYO.US	Pure Cycle Corporation	20251001	11.01	11.085	10.935	10.99	64098	10.99	down	down	correct
PDD.US	Pinduoduo Inc	20251001	133	135.01	132.62	134.4	9101800	134.4	up	up	correct
PDEX.US	Pro	20251001	33.63	34.21	33.35	33.79	22725	33.79	up	up	correct
PDFS.US	PDF Solutions Inc	20251001	25.5	26.26	25.125	26.22	348762	26.22	up	down	incorrect
PDLB.US	PDL Community Bancorp	20251001	14.63	14.7	14.56	14.61	33742	14.61	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251001	1.01	1.02	1.01	1.02	191510	1.02	up	up	correct
PDSKX.US	PDSKX	20251001	26.96	26.96	26.96	26.96	0	26.7108
PDSRX.US	PDSRX	20251001	26.76	26.76	26.76	26.76	0	26.5126
PDSYX.US	PDSYX	20251001	27.33	27.33	27.33	27.33	0	27.0809
PEB.US	PH	20251001	18.1	18.15	17.88	18.09	9195	17.7324	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251001	30.37	30.45	30.02	30.1	6547	29.6124	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251001	29.78	29.86	29.48	29.74	121295	28.9476	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251001	33.09	34.49	33.08	34.15	1189282	33.6289	up	up	correct
PEGA.US	Pegasystems Inc	20251001	57.37	58.32	56.41	57.05	1280159	57.0213	down	down	correct
PENN.US	Penn National Gaming Inc	20251001	19.23	19.54	19.09	19.1	3132103	19.1	down	down	correct
PEP.US	PepsiCo Inc	20251001	140.81	143.37	140.48	143.14	5880800	140.4983	up	up	correct
PERI.US	Perion Network Ltd	20251001	9.51	9.5491	9.36	9.45	321760	9.45	down	down	correct
PESI.US	Perma	20251001	10.03	10.045	9.71	9.91	217401	9.91	down	down	correct
PETS.US	PetMed Express Inc	20251001	2.48	2.53	2.45	2.45	72281	2.45	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251001	1.15	1.3	1.1	1.19	81393	1.19	up	up	correct
PETZ.US	TDH Holdings Inc	20251001	1.12	1.12	1.06	1.07	6907	1.07	down	down	correct
PFALX.US	PFALX	20251001	7.21	7.21	7.21	7.21	0	6.8561
PFBC.US	Preferred Bank	20251001	89.84	90.5	89.21	90.1	74200	88.6184	up	up	correct
PFFLX.US	PFFLX	20251001	7.21	7.21	7.21	7.21	0	6.8639
PFG.US	Principal Financial Group Inc	20251001	82.72	83.5325	82.27	83.04	1693717	82.262	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20251001	48.1	48.895	47.48	48.03	29961	46.9029	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251001	8.85	8.87	8.69	8.71	2502100	8.2322	down	down	correct
PFX.US	Phenixfin Corporation	20251001	47.2	47.625	47.2	47.625	1321	47.625	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251001	24.07	24.07	23.88	23.88	600	23.2259	down	up	incorrect
PGC.US	Peapack	20251001	27.32	27.4428	27.04	27.18	74165	27.0875	down	up	incorrect
PGEN.US	Precigen Inc	20251001	3.27	3.49	3.27	3.34	4372900	3.34	up	down	incorrect
PGNY.US	Progyny Inc	20251001	21.38	21.66	21.1	21.22	1128200	21.22	down	down	correct
PHAR.US	Pharming Group NV	20251001	15.29	15.6899	15	15.39	10020	15.39	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251001	11.88	12.49	11.78	12.29	1946359	12.29	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251001	2.4	2.48	2.378	2.42	76800	2.42	up	down	incorrect
PHUN.US	Phunware Inc	20251001	2.76	2.8	2.7	2.72	155000	2.72	down	up	incorrect
PHVS.US	Pharvaris N.V	20251001	25	25.44	24.055	24.06	106904	24.06	down	down	correct
PI.US	Impinj Inc	20251001	176.65	180	172.99	177.89	369700	177.89	up	up	correct
PIIVX.US	PIIVX	20251001	43.39	43.39	43.39	43.39	0	43.39
PINC.US	Premier Inc	20251001	27.83	27.85	27.78	27.8	1240807	27.8	down	down	correct
PKBK.US	Parke Bancorp Inc	20251001	21.41	21.41	21.145	21.26	16686	20.9272	down	down	correct
PKOH.US	Park	20251001	21.05	21.49	21	21.37	15017	21.1316	up	up	correct
PLAB.US	Photronics Inc	20251001	22.82	23.4	22.54	23.3	786785	23.3	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251001	18.1	18.425	17.65	18.04	1586786	18.04	down	down	correct
PLBC.US	Plumas Bancorp	20251001	42.84	43.16	42.65	42.81	17800	42.2289	down	down	correct
PLBY.US	PLBY Group Inc	20251001	1.48	1.49	1.43	1.45	344537	1.45	down	down	correct
PLCE.US	The Children's Place Inc	20251001	6.2	6.56	6.19	6.32	386054	6.32	up	up	correct
PLMR.US	Palomar Holdings Inc	20251001	116.13	116.54	109.052	109.9	624700	109.9	down	up	incorrect
PLPC.US	Preformed Line Products Company	20251001	194.97	201.28	193.31	200.83	98882	200.631	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20251001	1.48	1.54	1.43	1.45	381980	1.45	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251001	17.65	18.38	17.1	18.12	193466	18.12	up	up	correct
PLTK.US	Playtika Holding Corp	20251001	3.87	4.005	3.87	3.92	2752100	3.8237	up	up	correct
PLUG.US	Plug Power Inc	20251001	2.43	2.94	2.4	2.93	216722797	2.93	up	down	incorrect
PLUS.US	ePlus inc	20251001	70.43	72.229	70.43	71.85	180243	71.425	up	down	incorrect
PLXS.US	Plexus Corp	20251001	143.7	146.37	142.7	145.65	225216	145.65	up	up	correct
PMAAX.US	PMAAX	20251001	10.14	10.14	10.14	10.14	0	9.9746
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251001	0.9501	0.9879	0.95	0.9798	122730	0.9798	up	up	correct
PMFLX.US	PMFLX	20251001	10.14	10.14	10.14	10.14	0	9.9548
PMT.US	PC	20251001	18.99	19.15	18.99	19.15	10055	18.3208	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251001	15.1	15.37	15.07	15.22	35825	15.22	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251001	1.4	1.4375	1.35	1.36	343470	1.36	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251001	1.31	1.34	1.27	1.3	114600	1.3	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20251001	93.15	93.72	92.43	93.31	1033709	92.5858	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251001	25.28	25.28	25.125	25.2	7710	24.7768	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251001	6.63	6.75	6.58	6.58	646900	6.1535	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251001	165.68	171.82	160.26	171.375	103737	171.375	up	up	correct
PNTG.US	The Pennant Group Inc	20251001	25.05	25.43	24.685	25.4	192935	25.4	up	up	correct
POAI.US	Predictive Oncology Inc	20251001	14.31	14.31	12.15	13.68	194563	13.68	down	down	correct
PODD.US	Insulet Corporation	20251001	308.75	312.045	288.02	305.98	1140458	305.98	down	down	correct
POLA.US	Polar Power Inc	20251001	3.3	3.61	3.2	3.57	38800	3.57	up	up	correct
POOL.US	Pool Corporation	20251001	309.47	312.88	307.99	309.18	380231	307.627	down	down	correct
POWI.US	Power Integrations Inc	20251001	39.81	40.32	38.59	38.78	979900	38.3676	down	up	incorrect
POWL.US	Powell Industries Inc	20251001	300.01	320	298	317.22	250684	316.8038	up	down	incorrect
POWW.US	AMMO Inc	20251001	1.45	1.48	1.45	1.45	283824	1.45
POWWP.US	AMMO Inc	20251001	23.936	24	23.905	23.99	3600	22.9341	up	up	correct
PPBT.US	Purple Biotech Ltd	20251001	0.582	0.598	0.566	0.586	22910	5.86	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251001	40.75	41.48	40.47	41.24	1717106	41.24	up	up	correct
PPIH.US	Perma	20251001	23.15	23.46	22.89	23.23	104756	23.23	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251001	4.29	4.48	4.2291	4.38	79549	4.38	up	up	correct
PPTA.US	Midas Gold Corp.	20251001	19.895	20.8	19.88	20.67	1940400	20.67	up	down	incorrect
PRAA.US	PRA Group Inc	20251001	15.37	15.5826	15.02	15.21	265007	15.21	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20251001	52.74	54.61	52.26	53.02	322900	53.02	up	up	correct
PRCH.US	Porch Group Inc	20251001	16.76	17.175	16.61	16.91	1587823	16.91	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251001	35.7	36.51	34.01	34.73	1528800	34.73	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251001	37.69	38.02	37.02	37.17	467600	36.8042	down	up	incorrect
PRFX.US	PainReform Ltd	20251001	1.46	1.5	1.3494	1.38	41119	6.9	down	up	incorrect
PRGS.US	Progress Software Corporation	20251001	43.8	45.26	43.15	45.22	1863889	45.22	up	up	correct
PRIM.US	Primoris Services Corporation	20251001	135.92	140.885	135.61	139.65	915470	139.5601	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251001	42.6	42.6	42.6	42.6	0	42.6
PRLD.US	Prelude Therapeutics Incorporated	20251001	1.47	1.63	1.44	1.51	266377	1.51	up	up	correct
PRLVX.US	PRLVX	20251001	41.79	41.79	41.79	41.79	0	41.79
PROF.US	Profound Medical Corp	20251001	4.9	5.07	4.86	4.94	47825	4.94	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251001	15.6001	15.6001	15.6001	15.6001	1144	15.3263
PRPH.US	ProPhase Labs Inc	20251001	0.4521	0.53	0.4517	0.5154	189258	5.154	up	up	correct
PRPL.US	Purple Innovation Inc	20251001	0.9343	0.9813	0.9	0.9154	305987	0.9154	down	down	correct
PRPO.US	Precipio Inc	20251001	18.305	20.5994	18.305	20.5	17512	20.5	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20251001	2.15	2.23	2.125	2.16	712463	2.16	up	down	incorrect
PRTA.US	Prothena Corporation plc	20251001	9.79	10.46	9.78	9.92	965862	9.92	up	up	correct
PRTC.US	PureTech Health plc	20251001	18.9	19.2	18.9	19	5817	19	up	up	correct
PRTG.US	Portage Biotech Inc	20251001	5.56	5.8	5.28	5.665	96363	5.665	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20251001	6.8	6.965	6.7	6.88	416151	6.88	up	up	correct
PRTS.US	CarParts.com Inc	20251001	0.71	0.72	0.708	0.7145	614169	0.7145	up	down	incorrect
PRVA.US	Privia Health Group Inc	20251001	24.64	25.04	24.6	24.98	1193919	24.98	up	down	incorrect
PSA.US	PQ	20251001	17.09	17.41	17.09	17.32	8621	17.0536	up	up	correct
PSEC.US	Prospect Capital Corporation	20251001	2.76	2.77	2.7	2.76	2990648	2.54
PSHG.US	Performance Shipping Inc	20251001	1.89	1.97	1.82	1.95	84600	1.95	up	up	correct
PSMT.US	PriceSmart Inc	20251001	120.32	121.07	117.85	120.45	195769	119.9084	up	up	correct
PSNL.US	Personalis Inc	20251001	6.36	6.945	6.36	6.91	961698	6.91	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251001	0.6	0.69	0.59	0.68	26930800	0.68	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251001	0.95	0.99	0.91	0.98	104100	0.98	up	up	correct
PTC.US	PTC Inc	20251001	201.89	204	199.16	202.42	775578	202.42	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251001	61.07	62.62	60.795	62.01	827164	62.01	up	up	correct
PTEN.US	Patterson	20251001	5.17	5.45	5.15	5.37	9935900	5.2338	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251001	66	66.53	63.71	64	1048532	64	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20251001	3.35	3.41	3.31	3.38	77905	3.38	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251001	6.4	6.58	6.3004	6.44	3672021	6.44	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20251001	11.55	11.7495	11.52	11.66	47286	11.66	up	up	correct
PTON.US	Peloton Interactive Inc	20251001	9.18	9.18	8.1	8.67	42162500	8.67	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251001	0.024	0.025	0.024	0.025	225600	0.025	up	up	correct
PUBM.US	PubMatic Inc	20251001	8.2	8.45	8.2	8.26	522750	8.26	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251001	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251001	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251001	4.85	4.93	4.7916	4.8951	10623	4.8951	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20251001	12.45	12.5	12.42	12.5	26595	12.5	up	up	correct
PWP.US	Perella Weinberg Partners	20251001	21.21	21.305	20.57	20.75	654054	20.605	down	down	correct
PXLW.US	Pixelworks Inc	20251001	10.96	12.12	10.94	11.98	260100	11.98	up	up	correct
PXS.US	Pyxis Tankers Inc	20251001	2.835	2.89	2.8104	2.88	9438	2.88	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20251001	0.01	0.01	0.01	0.01	1283	0.01
PYPD.US	PolyPid Ltd	20251001	3.32	3.47	3.32	3.37	43500	3.37	up	up	correct
PYPL.US	PayPal Holdings Inc	20251001	66.9	67.8	66.22	66.66	17050109	66.3055	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251001	2.2	2.28	2.175	2.19	255706	2.19	down	down	correct
PZZA.US	Papa John's International Inc	20251001	48.17	49.005	47.4	48.24	638149	47.0674	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251001	165.8	166.77	164.49	166.49	6153000	164.5869	up	up	correct
QCRH.US	QCR Holdings Inc	20251001	75.1	76.4	74.52	76.21	100939	76.1565	up	up	correct
QDEL.US	Quidel Corporation	20251001	29.23	31.54	29.13	31.25	1777656	31.25	up	up	correct
QFIN.US	360 DigiTech Inc	20251001	29.4	30.212	29.01	29.69	1208511	29.69	up	up	correct
QH.US	Quhuo Limited	20251001	6.55	8.381	6.55	8.1	411500	8.1	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251001	2.6	2.675	2.586	2.67	177900	2.67	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251001	5.37	6.1593	5.35	6.01	586720	6.01	up	up	correct
QLYS.US	Qualys Inc	20251001	131.81	133.9	129.88	131.37	394963	131.37	down	up	incorrect
QMCO.US	Quantum Corporation	20251001	9.81	10.98	9.78	10.89	2041700	10.89	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251001	7.27	7.38	7.08	7.23	5800	7.23	down	down	correct
QNST.US	QuinStreet Inc	20251001	15.31	15.72	15.26	15.46	528441	15.46	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251001	27.44	27.7	27.3	27.58	202900	27.0282	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20251001	1.57	1.61	1.49	1.58	150827	1.58	up	down	incorrect
QRVO.US	Qorvo Inc	20251001	90.72	91.37	90.02	90.47	1224792	90.47	down	down	correct
QSI.US	Quantum	20251001	1.42	1.5	1.41	1.46	5506600	1.46	up	up	correct
QSIAW.US	Quantum	20251001	0.26	0.2878	0.26	0.27	33631	0.27	up	up	correct
QTRX.US	Quanterix Corporation	20251001	5.37	5.64	5.37	5.54	440620	5.54	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251001	18.34	19.68	18	18.97	20376990	18.97	up	up	correct
QUIK.US	QuickLogic Corporation	20251001	6	6.1899	5.9	6.17	294328	6.17	up	up	correct
QURE.US	uniQure N.V	20251001	57.9	58.21	54.02	54.99	5300529	54.99	down	down	correct
RAIL.US	FreightCar America Inc	20251001	9.74	9.74	9.21	9.51	125655	9.51	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251001	5.62	5.62	5.228	5.23	3000	5.23	down	down	correct
RAND.US	Rand Capital Corporation	20251001	14.79	15.14	14.5	14.92	3490	14.174	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251001	0.48	0.529	0.48	0.509	444000	0.509	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251001	25.79	28.3	25.382	27.24	450100	27.24	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251001	30.22	30.86	29.595	29.99	1961783	29.99	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251001	3.3	3.38	3.2	3.21	25429	3.21	down	down	correct
RBB.US	RBB Bancorp	20251001	18.55	18.55	18.285	18.32	28007	18.024	down	down	correct
RBBN.US	Ribbon Communications Inc	20251001	3.75	3.83	3.74	3.78	486400	3.78	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20251001	71.55	72.715	70.98	71.35	20299	70.9201	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20251001	4.16	4.16	4.16	4.16	300	4.16
RBKB.US	Rhinebeck Bancorp Inc	20251001	11.2	11.43	11.2	11.3	2875	11.3	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251001	10.265	10.94	10.2	10.47	10707000	10.47	up	down	incorrect
RCEL.US	AVITA Medical Inc	20251001	5.1	5.28	5.06	5.25	152200	5.25	up	down	incorrect
RCILX.US	RCILX	20251001	9.18	9.18	9.18	9.18	0	9.18
RCKT.US	Rocket Pharmaceuticals Inc	20251001	3.25	3.44	3.16	3.16	3847837	3.16	down	down	correct
RCKY.US	Rocky Brands Inc	20251001	29.79	30.41	29.565	30.13	29431	29.8734	up	up	correct
RCMT.US	RCM Technologies Inc	20251001	26.39	26.46	25.91	25.96	20884	25.96	down	down	correct
RCON.US	Recon Technology Ltd	20251001	1.98	1.98	1.91	1.98	32892	1.98
RDCM.US	RADCOM Ltd	20251001	14.3	14.4	13.86	14.07	31700	14.07	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20251001	2.23	2.61	2.19	2.52	719373	2.52	up	down	incorrect
RDI.US	Reading International Inc	20251001	1.51	1.51	1.43	1.45	31061	1.45	down	down	correct
RDIB.US	Reading International Inc	20251001	11.7	12.9	11.52	11.6	13688	11.6	down	down	correct
RDNT.US	RadNet Inc	20251001	75.62	78.05	75.27	77.99	569665	77.99	up	down	incorrect
RDVT.US	Red Violet Inc	20251001	52.11	52.99	51.5251	52.9	85405	52.9	up	down	incorrect
RDWR.US	Radware Ltd	20251001	26.54	26.79	26.33	26.62	79990	26.62	up	up	correct
REAL.US	The RealReal Inc	20251001	10.53	10.82	10.46	10.64	2524860	10.64	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251001	4.15	4.16	3.97	4.06	2994340	4.06	down	down	correct
REE.US	REE Automotive Ltd.	20251001	0.73	0.78	0.73	0.7688	92044	0.7688	up	up	correct
REED.US	Reed's Inc	20251001	1.028	1.0566	1	1	1238	6	down	down	correct
REFR.US	Research Frontiers Incorporated	20251001	1.61	1.61	1.52	1.57	16747	1.57	down	down	correct
REG.US	Regency Centers Corporation	20251001	73.1	73.45	71.935	72.09	1250833	71.2868	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251001	570.87	615.39	569.99	599.94	2083200	598.4688	up	up	correct
REKR.US	Rekor Systems Inc	20251001	1.57	1.64	1.57	1.62	2835000	1.62	up	up	correct
RELI.US	Reliance Global Group Inc	20251001	0.89	0.96	0.89	0.9276	800770	0.8998	up	up	correct
RELIW.US	Reliance Global Group Inc	20251001	0.0407	0.0407	0.0406	0.0406	412	0.0406	down	down	correct
RELL.US	Richardson Electronics Ltd	20251001	9.67	9.85	9.53	9.61	28132	9.5012	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251001	16.2	16.37	16.04	16.18	1998189	16.18	down	down	correct
REPL.US	Replimune Group Inc	20251001	4.14	4.54	4.14	4.21	2611411	4.21	up	up	correct
RETO.US	ReTo Eco	20251001	1.15	1.1688	1.12	1.15	6584	5.75
REYN.US	Reynolds Consumer Products Inc	20251001	24.33	24.635	24.2	24.56	1440600	24.0914	up	up	correct
RFIL.US	RF Industries Ltd	20251001	8.23	8.3878	7.81	7.96	144897	7.96	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251001	15.35	16	15.29	15.83	141000	15.83	up	up	correct
RGCO.US	RGC Resources Inc	20251001	22.28	22.83	22.28	22.5	15910	22.0627	up	up	correct
RGEN.US	Repligen Corporation	20251001	134.69	147.035	134.19	145.81	1675842	145.81	up	up	correct
RGLD.US	Royal Gold Inc	20251001	201.5	203.18	197.71	200.09	1084858	199.211	down	down	correct
RGNX.US	REGENXBIO Inc	20251001	9.57	9.98	9.55	9.77	612354	9.77	up	up	correct
RGP.US	Resources Connection Inc	20251001	5	5.12	4.89	5.05	339900	4.8845	up	up	correct
RIBT.US	RiceBran Technologies	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251001	30.36	30.96	30.01	30.93	122300	30.8512	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251001	28.32	28.94	27.9054	28.16	449109	28.16	down	down	correct
RILY.US	B. Riley Financial Inc	20251001	6.02	6.1	5.87	5.91	621162	5.91	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251001	23.8	24	23.8	23.93	11248	23.2638	up	up	correct
RILYN.US	B. Riley Financial Inc	20251001	20.79	21.25	20.79	21.04	9800	20.2636	up	up	correct
RILYP.US	B. Riley Financial Inc	20251001	5.96	6.115	5.855	6.115	2400	6.115	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251001	14.03	14.79	14.03	14.66	18800	13.9449	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251001	11.81	12.23	11.8	12.1	29137	11.5152	up	up	correct
RIOT.US	Riot Blockchain Inc	20251001	19.54	19.59	18.51	18.93	34586000	18.93	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251001	14.785	15.06	14.59	14.61	27345900	14.61	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20251001	3.41	3.5	3.41	3.47	20400	3.47	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20251001	47.38	49.42	47.12	47.97	25640200	47.97	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251001	5.24	5.415	5.22	5.32	1132691	5.32	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251001	2.04	2.19	1.97	2.16	405880	2.16	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20251001	0.488	0.52	0.4777	0.5189	39188	4.1512	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20251001	14.15	14.45	14.01	14.25	7700	13.9487	up	down	incorrect
RMBS.US	Rambus Inc	20251001	101.99	105.075	101.3	103.14	2222927	103.14	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251001	1.58	1.62	1.5704	1.58	47671	1.58
RMNI.US	Rimini Street Inc	20251001	4.66	4.7382	4.63	4.67	259377	4.67	up	up	correct
RMR.US	The RMR Group Inc	20251001	15.61	15.853	15.52	15.6	91739	14.7102	down	down	correct
RMTI.US	Rockwell Medical Inc	20251001	1.19	1.21	1.17	1.19	575300	1.19
RNA.US	Avidity Biosciences Inc	20251001	44.23	45	42.84	43	1537685	43	down	up	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251001	10.99	11.01	10.61	10.61	6218	10.61	down	up	incorrect
RNST.US	Renasant Corporation	20251001	36.47	36.745	36.01	36.43	439237	36.2055	down	down	correct
RNW.US	Renew Energy Global PLC	20251001	7.89	8.2399	7.89	8.19	1716803	8.19	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251001	0.06	0.095	0.053	0.082	146500	0.082	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20251001	1.26	1.35	1.26	1.34	702100	1.34	up	down	incorrect
ROAD.US	Construction Partners Inc	20251001	126.61	127.03	124.73	124.76	285876	124.76	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20251001	62.27	65.25	62.27	65.19	276096	65.19	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251001	15.13	16.145	15.11	15.75	10711800	15.75	up	up	correct
ROKU.US	Roku Inc	20251001	99.02	105.11	98.85	103.57	5191638	103.57	up	up	correct
ROOT.US	Root Inc	20251001	88.98	90.83	87.69	88.04	259900	88.04	down	up	incorrect
ROST.US	Ross Stores Inc	20251001	151.9	153.97	150.8025	153.2	2193361	152.8518	up	up	correct
RPAY.US	Repay Holdings Corporation	20251001	5.15	5.3	5.15	5.24	753026	5.24	up	up	correct
RPD.US	Rapid7 Inc	20251001	18.75	19.055	18.56	18.64	633090	18.64	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251001	3.29	3.5	3.11	3.46	97639	3.46	up	up	correct
RPRX.US	Royalty Pharma plc	20251001	35.66	36.455	35.53	36.32	3610578	35.9307	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251001	1.77	1.84	1.7472	1.79	170698	1.79	up	up	correct
RRBI.US	Red River Bancshares Inc	20251001	64.33	64.48	63.56	64.48	12700	64.3429	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251001	6.86	7.27	6.8115	7.2	319619	7.2	up	up	correct
RRR.US	Red Rock Resorts Inc	20251001	60.54	61.12	59.96	60.75	576200	59.5755	up	up	correct
RSSS.US	Research Solutions Inc	20251001	3.68	3.72	3.5601	3.62	67647	3.62	down	down	correct
RSVR.US	Reservoir Media Inc	20251001	8.05	8.07	7.785	7.81	48341	7.81	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251001	0.91	0.91	0.91	0.91	400	0.91
RUN.US	Sunrun Inc	20251001	18.51	20.02	17.93	18.35	21698840	18.35	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251001	53.23	54.03	52.68	52.73	531332	52.3908	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251001	57.07	57.83	56.52	57.52	59480	57.1408	up	up	correct
RVMD.US	Revolution Medicines Inc	20251001	46.54	47.08	45.83	45.86	3140400	45.86	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251001	0.3723	0.38	0.3498	0.361	9091240	0.361	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251001	0.0601	0.0699	0.0455	0.0552	63979	0.0552	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251001	5.36	5.415	5.31	5.32	32460	5.2789	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251001	10.11	10.115	9.98	10.02	252883	9.6843	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251001	4.825	5.23	4.8029	5.1	43900031	5.1	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20251001	8.98	9.16	8.81	9.01	722281	9.01	up	down	incorrect
RXT.US	Rackspace Technology Inc	20251001	1.38	1.42	1.35	1.39	1063224	1.39	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251001	59.46	59.67	58.98	59.06	1282659	58.671	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251001	100.09	101.665	99.3	100.01	613760	100.01	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251001	24.9482	24.9482	24.8962	24.9	11695	24.1949	down	down	correct
RZLT.US	Rezolute Inc	20251001	9.43	9.53	9.17	9.43	1997385	9.43
SABR.US	Sabre Corporation	20251001	1.81	1.87	1.8	1.86	2842997	1.86	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251001	1.99	2.05	1.9085	1.98	64766	1.98	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20251001	0.0238	0.0238	0.0238	0.0238	270	0.0238
SAFT.US	Safety Insurance Group Inc	20251001	70.36	71.19	70.11	70.22	63598	68.5481	down	down	correct
SAIA.US	Saia Inc	20251001	294.7	295.195	286.275	293.88	573951	293.88	down	down	correct
SALM.US	Salem Media Group Inc	20251001	0.848	0.85	0.84	0.84	10700	0.84	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251001	15.63	15.63	15.1739	15.18	24525	14.9741	down	down	correct
SANA.US	Sana Biotechnology Inc	20251001	3.54	3.76	3.52	3.7	2288798	3.7	up	up	correct
SANM.US	Sanmina Corporation	20251001	113.68	116.54	112.6	116.52	584162	116.52	up	up	correct
SANW.US	S&W Seed Company	20251001	0.355	0.355	0.353	0.353	4244	0.353	down	down	correct
SATS.US	EchoStar Corporation	20251001	75.51	79.64	75	79.5	5599500	79.5	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20251001	2.89	3.3	2.88	3.2	3374900	3.2	up	up	correct
SBAC.US	SBA Communications Corporation	20251001	194.12	194.38	189.63	191.79	1237486	190.7342	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251001	30.21	30.56	29.605	30.5	544802	30.3221	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251001	17.52	18.12	17.16	17.37	16603700	17.37	down	up	incorrect
SBFG.US	SB Financial Group Inc	20251001	19.17	19.35	18.92	19.1	12491	18.8221	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20251001	14.93	15.14	14.4399	14.71	409191	14.4767	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251001	18.55	18.8519	18.42	18.72	854007	18.6196	up	up	correct
SBNY.US	Signature Bank	20251001	0.68	0.68	0.5	0.68	105200	0.68
SBRA.US	Sabra Health Care REIT Inc	20251001	18.51	18.705	18.34	18.36	3006097	17.797	down	down	correct
SBSI.US	Southside Bancshares Inc	20251001	28	28	27.73	27.82	93400	27.1675	down	down	correct
SBUX.US	Starbucks Corporation	20251001	84.46	85.14	83.96	84.4	8155190	83.2577	down	down	correct
SCHL.US	Scholastic Corporation	20251001	27.35	28.41	26.96	28.34	336643	27.9845	up	up	correct
SCKT.US	Socket Mobile Inc	20251001	1.02	1.03	1.02	1.02	3400	1.02
SCOR.US	comScore Inc	20251001	8.74	8.75	8.5	8.54	45900	8.54	down	down	correct
SCPH.US	scPharmaceuticals Inc	20251001	5.67	5.67	5.645	5.66	2688310	5.66	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251001	0.0003	0.0003	0.0003	0.0003	1543	0.0003
SCSC.US	ScanSource Inc	20251001	43.64	44.35	43.01	43.82	158947	43.82	up	up	correct
SCVL.US	Shoe Carnival Inc	20251001	20.75	21.27	20.475	21.14	403509	20.8327	up	up	correct
SCYX.US	SCYNEXIS Inc	20251001	0.79	0.849	0.7401	0.8084	677700	0.8084	up	up	correct
SDGR.US	Schrödinger Inc	20251001	20.04	21.24	19.92	21.21	1260689	21.21	up	up	correct
SEAC.US	SeaChange International Inc	20251001	4.15	4.15	4.15	4.15	0	4.15
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251001	16.37	16.62	15.73	16.11	79200	16.11	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251001	0.1	0.1	0.1	0.1	1100	0.1
SEDG.US	SolarEdge Technologies Inc	20251001	37.72	39.44	37.36	38.62	3038489	38.62	up	up	correct
SEED.US	Origin Agritech Limited	20251001	1.15	1.44	1.13	1.38	565200	1.38	up	up	correct
SEER.US	Seer Inc	20251001	2.18	2.25	2.17	2.2	51318	2.2	up	up	correct
SEIC.US	SEI Investments Company	20251001	84.5	85.175	83.75	84.07	815000	83.5548	down	down	correct
SELF.US	Global Self Storage Inc	20251001	4.95	5.0222	4.95	5.01	26313	4.937	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20251001	107.76	109.99	107.63	109.27	28617	109.27	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20251001	104.5	104.5	104.5	104.5	0	104.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251001	3	3.05	2.8711	2.95	18328	2.95	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20251001	46.03	46.03	45.82	45.82	3516	45.4093	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251001	80.01	80.4225	78.1201	80.37	285406	79.9446	up	up	correct
SFIX.US	Stitch Fix Inc	20251001	4.3	4.3756	4.13	4.14	2907919	4.14	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20251001	108.64	110.38	107.11	107.16	2495671	107.16	down	down	correct
SFNC.US	Simmons First National Corporation	20251001	19.12	19.42	18.96	19.39	2029657	19.1796	up	up	correct
SFST.US	Southern First Bancshares Inc	20251001	43.79	44.115	43.35	43.685	19370	43.685	down	down	correct
SGA.US	Saga Communications Inc	20251001	12.56	13	12.22	13	14035	12.48	up	up	correct
SGBX.US	SG Blocks Inc	20251001	6.79	6.84	3.7301	3.87	1155962	3.87	down	down	correct
SGC.US	Superior Group of Companies Inc	20251001	10.63	10.76	10.46	10.61	29148	10.3127	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251001	3.41	3.42	3.29	3.35	150860	3.35	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251001	6.53	7.01	6.53	6.83	2577600	6.83	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251001	0.6661	0.6875	0.665	0.6746	3172988	0.6746	up	up	correct
SGRP.US	SPAR Group Inc	20251001	1.04	1.05	1.01	1.03	59332	1.03	down	down	correct
SGRY.US	Surgery Partners Inc	20251001	21.55	21.725	21.17	21.185	2095132	21.185	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20251001	16.3	16.415	16.11	16.4	96118	16.1747	up	down	incorrect
SHC.US	Sotera Health Company	20251001	15.68	16.23	15.225	16.19	2564800	16.19	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251001	13.31	13.31	13.02	13.18	183334	13.0512	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251001	8.23	8.62	8.23	8.58	115497	8.462	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251001	7.5	7.94	7.49	7.93	4086400	7.93	up	up	correct
SHO.US	PI	20251001	20.7	20.8	20.655	20.7	5068	20.3177
SHOO.US	Steven Madden Ltd	20251001	33.62	34.41	32.96	34.29	1380116	34.1249	up	up	correct
SIBN.US	SI	20251001	14.46	14.71	13.935	14.27	634296	14.27	down	down	correct
SIEB.US	Siebert Financial Corp	20251001	2.93	2.9699	2.83	2.86	21128	2.86	down	down	correct
SIFY.US	Sify Technologies Limited	20251001	13.56	13.83	12.5	12.78	104200	12.78	down	down	correct
SIGA.US	SIGA Technologies Inc	20251001	9.075	9.29	8.895	9.23	592400	9.23	up	up	correct
SIGI.US	Selective Insurance Group Inc	20251001	80.33	81.9577	80.33	81.28	376079	80.4441	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251001	18.42	18.705	18.42	18.705	5300	18.0841	up	up	correct
SILC.US	Silicom Ltd	20251001	17.99	17.99	17.21	17.35	20469	17.35	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251001	93.67	97.65	93.425	97.3	309934	96.3699	up	up	correct
SINT.US	Sintx Technologies Inc	20251001	4.04	4.179	4.01	4.07	58800	4.07	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251001	23.22	23.42	22.58	22.66	3083300	22.0966	down	down	correct
SISI.US	Shineco Inc	20251001	5.67	5.76	5.418	5.469	13000	5.469	down	up	incorrect
SITM.US	SiTime Corporation	20251001	297.49	301.98	289.53	295.71	464400	295.71	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20251001	0.65	0.675	0.6037	0.675	45157	0.675	up	down	incorrect
SKIN.US	The Beauty Health Company	20251001	1.94	1.98	1.76	1.775	1192613	1.775	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20251001	18.07	19.15	18.07	19.12	1279562	19.12	up	up	correct
SKYW.US	SkyWest Inc	20251001	102.67	102.67	100.365	100.9	461837	100.9	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251001	129.53	131.58	129	130.79	209727	130.79	up	up	correct
SLDB.US	Solid Biosciences Inc	20251001	6.09	6.16	5.81	5.87	1257714	5.87	down	down	correct
SLGL.US	Sol	20251001	30.32	30.32	27.954	29.5	3500	29.5	down	down	correct
SLGN.US	Silgan Holdings Inc	20251001	43.04	43.17	42.73	43.07	877400	42.8527	up	up	correct
SLM.US	SLM Corporation	20251001	27.35	27.82	27.29	27.4	3429400	27.1011	up	up	correct
SLMBP.US	SLM Corporation	20251001	75.5	75.57	75	75	3543	72.0963	down	down	correct
SLN.US	Silence Therapeutics plc	20251001	5.16	5.36	5.08	5.1	53034	5.1	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251001	4.44	4.5	4.41	4.47	10800	4.47	up	up	correct
SLNH.US	Soluna Holdings Inc	20251001	2.34	2.8	2.3309	2.54	9725967	2.54	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251001	7.4	7.59	7.05	7.39	5900	7.39	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20251001	66.59	68	57.01	60.12	2965226	60.12	down	down	correct
SLP.US	Simulations Plus Inc	20251001	15.1	16.07	15	15.48	766300	15.48	up	up	correct
SLRC.US	SLR Investment Corp	20251001	15.23	15.23	15	15.11	272962	14.7228	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251001	3.71	4.2216	3.7	3.8	294028	3.8	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20251001	1.63	1.75	1.6	1.69	3902909	1.69	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251001	25	25	25	25	100	24.9672
SMBC.US	Southern Missouri Bancorp Inc	20251001	52.4	52.885	52.01	52.5	64246	52.0588	up	up	correct
SMBK.US	SmartFinancial Inc	20251001	35.6	36.48	35.31	35.43	46388	35.2832	down	down	correct
SMCI.US	Super Micro Computer Inc	20251001	47.57	52.48	47.36	52.39	48357219	52.39	up	up	correct
SMID.US	Smith	20251001	36.74	37.13	35.7916	36.77	9261	36.77	up	up	correct
SMIT.US	Schmitt Industries Inc	20251001	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251001	30.36	31.5	30.14	31.03	1009014	31.03	up	up	correct
SMMT.US	Summit Therapeutics Inc	20251001	20.77	20.94	20.29	20.49	2288600	20.49	down	down	correct
SMPL.US	The Simply Good Foods Company	20251001	24.9	25.095	24.555	24.82	1326300	24.82	down	down	correct
SMSI.US	Smith Micro Software Inc	20251001	0.7175	0.75	0.7175	0.7319	176916	0.7319	up	up	correct
SMTC.US	Semtech Corporation	20251001	70	71.78	68.56	71.68	2672574	71.68	up	up	correct
SMTI.US	Sanara MedTech Inc	20251001	31.45	31.99	30.36	30.8	39100	30.8	down	down	correct
SNAX.US	Stryve Foods Inc	20251001	0.05	0.05	0.05	0.05	0	0.05
SNBR.US	Sleep Number Corporation	20251001	7	7.205	6.855	7.11	340165	7.11	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20251001	6.1	6.1	5.8	5.81	52000	5.81	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20251001	11.8	11.9	11.42	11.77	818878	11.77	down	up	incorrect
SND.US	Smart Sand Inc	20251001	2.12	2.14	2.12	2.12	30846	2.0875
SNDL.US	Sundial Growers Inc	20251001	2.64	2.66	2.52	2.54	3538500	2.54	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20251001	15.5	15.9198	15.2701	15.68	1436961	15.68	up	down	incorrect
SNES.US	SenesTech Inc	20251001	4.38	4.38	3.96	4.07	162498	4.07	down	down	correct
SNEX.US	StoneX Group Inc	20251001	100.1	101.28	97.39	101.16	384192	101.16	up	up	correct
SNFCA.US	Security National Financial Corporation	20251001	8.67	8.705	8.47	8.54	116928	8.54	down	down	correct
SNGX.US	Soligenix Inc	20251001	1.13	1.25	1.13	1.24	2352800	1.24	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251001	3.86	3.95	3.81	3.86	13300	3.86
SNPS.US	Synopsys Inc	20251001	488.75	495.72	484.5	488.78	2017588	488.78	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251001	9.48	10	9.15	9.8	8773	9.8	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251001	5	5.03	4.76	4.93	40676	4.93	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251001	3.14	3.25	3.12	3.17	47100	3.17	up	up	correct
SNY.US	Sanofi	20251001	48.58	50.4	48.57	49.76	5172600	49.76	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251001	26.73	27.33	25.64	25.76	81148100	25.76	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251001	0.8053	0.8304	0.78	0.8099	89356	0.8099	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251001	11.394	11.5264	11.394	11.5264	834	11.1813	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20251001	12	12	11.97	11.97	400	11.5771	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20251001	11.185	11.33	11.185	11.33	1014	11.0006	up	down	incorrect
SOHU.US	Sohu.com Limited	20251001	15.72	15.86	15.5	15.69	36909	15.69	down	up	incorrect
SONM.US	Sonim Technologies Inc	20251001	0.61	0.65	0.604	0.606	17239	10.908	down	up	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251001	4.61	5.58	4.61	5.03	699501	5.03	up	up	correct
SONO.US	Sonos Inc	20251001	15.63	16.44	15.5857	16.39	2060778	16.39	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251001	1.16	1.18	1.15	1.15	33500	1.15	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251001	4.85	4.8586	4.4213	4.45	102721	4.45	down	down	correct
SOTK.US	Sono	20251001	4.43	4.61	4.4094	4.463	15108	4.463	up	up	correct
SPCB.US	SuperCom Ltd	20251001	11.8	11.997	11.5	11.59	149609	11.59	down	up	incorrect
SPFI.US	South Plains Financial Inc	20251001	38.33	38.75	37.83	38.39	68100	38.0745	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20251001	43	43.04	42.98	42.98	358829	42.98	down	down	correct
SPOK.US	Spok Holdings Inc	20251001	17.2	17.31	16.54	16.56	148995	16.1723	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251001	8.95	9.29	8.675	8.9	8011	8.9	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251001	1.89	1.98	1.89	1.96	391031	1.96	up	up	correct
SPSC.US	SPS Commerce Inc	20251001	103.83	105.07	103.1	103.37	398486	103.37	down	down	correct
SPT.US	Sprout Social Inc	20251001	12.89	13.25	12.39	12.47	1447415	12.47	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251001	2.58	2.9	2.515	2.52	551617	2.52	down	down	correct
SPWR.US	SunPower Corporation	20251001	1.78	1.86	1.74	1.83	1415000	1.83	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251001	5.5	5.625	5.33	5.52	28776	5.52	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251001	15.45	15.45	15.2	15.401	1500	14.8251	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251001	26.76	26.76	25.91	26.51	3594400	26.51	down	up	incorrect
SRAX.US	SRAX Inc	20251001	0.02	0.02	0.02	0.02	0	0.02
SRCE.US	1st Source Corporation	20251001	61.06	61.12	60.355	60.9	69328	60.1397	down	up	incorrect
SRDX.US	Surmodics Inc	20251001	29.65	30.075	29.54	29.91	99511	29.91	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251001	0.0035	0.0035	0.0035	0.0035	255372	0.0035
SRPT.US	Sarepta Therapeutics Inc	20251001	18.88	20.0459	18.88	19.32	4729501	19.32	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251001	60.6	60.6	60.6	60.6	0	50.0569
SRRK.US	Scholar Rock Holding Corporation	20251001	37.25	37.88	34.52	34.68	2647633	34.68	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20251001	3.15	3.2	3.11	3.16	69896	3.16	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20251001	12.99	13.88	12.45	13.66	66659	13.66	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251001	0.015	0.0165	0.0125	0.0125	35429	0.0125	down	down	correct
SSB.US	South State Corporation	20251001	98.34	99.12	97.63	98.46	536100	97.2346	up	up	correct
SSBI.US	Summit State Bank	20251001	11.89	11.89	11.89	11.89	445	11.89
SSKN.US	STRATA Skin Sciences Inc	20251001	2.06	2.16	2.03	2.06	164000	2.06
SSNC.US	SS&C Technologies Holdings Inc	20251001	88.28	88.86	87.73	88.08	1117600	87.4884	down	down	correct
SSP.US	The E.W. Scripps Company	20251001	2.46	2.58	2.44	2.55	612976	2.55	up	up	correct
SSRM.US	SSR Mining Inc	20251001	24.61	24.7682	23.56	23.89	3978824	23.89	down	down	correct
SSSS.US	SuRo Capital Corp	20251001	8.95	9.27	8.95	9.1	209100	8.8461	up	up	correct
SSTI.US	ShotSpotter Inc	20251001	11.94	12.225	11.8101	12.04	57128	12.04	up	up	correct
SSYS.US	Stratasys Ltd	20251001	11.08	11.19	11.01	11.08	560205	11.08
STAA.US	STAAR Surgical Company	20251001	26.9	27.2175	26.7	27.18	728605	27.18	up	up	correct
STAB.US	Statera Biopharma Inc	20251001	0.0001	0.0001	0.0001	0.0001	311	0.0001
STBA.US	S&T Bancorp Inc	20251001	37.33	37.5	36.855	37.25	105343	36.6042	down	up	incorrect
STEP.US	StepStone Group Inc	20251001	64.54	64.815	63.845	64.05	836200	63.3836	down	up	incorrect
STGW.US	MDC Partners Inc	20251001	5.58	5.62	5.435	5.47	976925	5.47	down	down	correct
STIM.US	Neuronetics Inc	20251001	2.7	2.78	2.62	2.72	984195	2.72	up	up	correct
STKL.US	SunOpta Inc	20251001	5.81	5.975	5.74	5.88	447777	5.88	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251001	2.89	2.93	2.51	2.53	287945	2.53	down	down	correct
STLD.US	Steel Dynamics Inc	20251001	138.99	141.74	138.1	141	1125755	140.5878	up	up	correct
STNE.US	StoneCo Ltd	20251001	18.8	19.08	17.96	18.19	7286863	18.19	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251001	23.5	24.245	23.28	23.59	1000500	23.59	up	up	correct
STRA.US	Strategic Education Inc	20251001	85.53	86.2	84.91	85.75	92247	85.0906	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251001	97.88	98.25	97.4	97.98	620600	93.6398	up	up	correct
STRL.US	Sterling Construction Company Inc	20251001	334.92	344.1323	329.0315	337.93	353420	337.93	up	up	correct
STRO.US	Sutro Biopharma Inc	20251001	0.8406	0.945	0.8406	0.903	61838	9.03	up	up	correct
STRR.US	Star Equity Holdings Inc	20251001	11.22	11.31	11.01	11.13	9600	11.13	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251001	9.5	9.68	9.5	9.68	2200	9.205	up	up	correct
STRS.US	Stratus Properties Inc	20251001	19.59	20	19.59	20	2388	20	up	up	correct
STRT.US	Strattec Security Corporation	20251001	67.69	71.06	67.4	69.7	56169	69.7	up	up	correct
STTK.US	Shattuck Labs Inc	20251001	2.37	2.45	2.261	2.38	237600	2.38	up	up	correct
STX.US	Seagate Technology Holdings plc	20251001	234.34	258.3999	232.58	256.84	9751932	256.1679	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251001	10.39	10.39	10.12	10.19	48000	9.8777	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251001	47.62	48.27	47.29	48.04	470082	48.04	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251001	2.82	2.848	2.545	2.6	157700	2.6	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251001	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251001	2.7	2.715	2.67	2.67	951873	2.6457	down	down	correct
SVRA.US	Savara Inc	20251001	3.53	3.645	3.525	3.54	903352	3.54	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251001	0.06	0.06	0.06	0.06	15000	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251001	1.66	1.7235	1.65	1.7	36705	1.7	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251001	0.0793	0.08	0.0526	0.08	4700	0.08	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20251001	9.8	9.97	9.71	9.91	721900	9.7882	up	down	incorrect
SWIM.US	Latham Group Inc	20251001	7.56	7.67	7.35	7.36	557037	7.36	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20251001	14.47	15.15	14.44	14.93	12000	14.93	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251001	76.95	77.6	75.62	76.34	2350758	74.5854	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251001	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251001	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251001	1.59	1.66	1.59	1.6	59	240	up	down	incorrect
SY.US	So	20251001	3.94	3.99	3.8	3.81	778625	3.81	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20251001	69.78	69.78	68.25	69.17	104915	68.85	down	up	incorrect
SYBX.US	Synlogic Inc	20251001	1.6146	1.74	1.6146	1.7	18430	1.7	up	down	incorrect
SYNA.US	Synaptics Incorporated	20251001	67.51	68.205	66.4401	67.9	408679	67.9	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20251001	2.27	2.28	2.1367	2.26	36824	2.26	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251001	0.0008	0.0008	0.0001	0.0001	19512	0.0001	down	down	correct
SYTA.US	Siyata Mobile Inc	20251001	9.12	9.5596	9.08	9.24	57533	9.24	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251001	10.15	10.22	10.108	10.22	2200	10.22	up	up	correct
TACO.US	Del Taco Restaurants Inc	20251001	10.4	10.435	10.37	10.4	12100	10.4
TACT.US	TransAct Technologies Incorporated	20251001	5.41	5.49	5.28	5.37	46610	5.37	down	down	correct
TAIT.US	Taitron Components Incorporated	20251001	2.46	2.65	2.46	2.55	61603	2.4466	up	up	correct
TAKMX.US	TAKMX	20251001	8.42	8.42	8.42	8.42	0	8.2575
TALK.US	Talkspace Inc	20251001	2.75	2.81	2.68	2.7	627082	2.7	down	down	correct
TALKW.US	Talkspace Inc	20251001	0.0404	0.055	0.0404	0.0473	48232	0.0473	up	up	correct
TANH.US	Tantech Holdings Ltd	20251001	1.68	1.8699	1.68	1.8	95026	1.8	up	up	correct
TAOP.US	Taoping Inc	20251001	2.88	3.23	2.88	3.05	1113200	3.05	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20251001	4.36	4.5	4.28	4.41	306333	4.41	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20251001	58.86	59.78	56.96	57.34	559700	57.34	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20251001	17.84	17.92	17.7114	17.73	174141	17.73	down	up	incorrect
TATT.US	TAT Technologies Ltd	20251001	44.93	45	43.05	44.27	219100	44.27	down	up	incorrect
TAYD.US	Taylor Devices Inc	20251001	47.66	47.66	44.42	46.54	31400	46.54	down	down	correct
TBBK.US	The Bancorp Inc	20251001	74.43	75.795	72.78	73.72	369430	73.72	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251001	3.4	3.41	3.32	3.37	1181678	3.37	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251001	0.08	0.0849	0.08	0.08	4144	0.08
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251001	19.89	19.97	19.81	19.96	60400	19.4583	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20251001	0.0001	0.0111	0.0001	0.0001	345	0.0001
TBPH.US	Theravance Biopharma Inc	20251001	14.49	14.81	14.3	14.42	315409	14.42	down	up	incorrect
TC.US	TuanChe ADR	20251001	12.8	13.89	12.8	13.66	8000	13.66	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251001	20.65	20.94	20.65	20.79	8549	20.79	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251001	83.97	84.49	83.23	83.88	240260	83.88	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20251001	21.3	21.635	21.04	21.44	31500	20.7412	up	up	correct
TCBK.US	TriCo Bancshares	20251001	44.16	44.21	43.58	43.65	98897	43.0042	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251001	16.166	16.166	16.166	16.166	0	16.0852
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251001	37.57	37.845	37.09	37.38	44996	37.38	down	down	correct
TCCO.US	Technical Communications Corporation	20251001	0.0002	0.0002	0.0002	0.0002	0	0.0002
TCMD.US	Tactile Systems Technology Inc	20251001	13.75	13.93	13.48	13.83	159245	13.83	up	up	correct
TCOM.US	Trip.com Group Limited	20251001	75.11	75.68	74.525	74.94	2334419	74.94	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251001	6.18	6.19	6.055	6.11	977666	5.8498	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251001	1.81	2.4	1.8064	2.09	3141567	2.09	up	up	correct
TCX.US	Tucows Inc	20251001	18.5	18.685	17.81	18.33	10594	18.33	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251001	10.34	10.34	10.34	10.34	136	10.34
TDACU.US	Trident Acquisitions Corp	20251001	10.46	10.46	10.46	10.46	0	10.46
TDS.US	PV	20251001	19.85	20.4325	19.7441	20.26	38318	19.882	up	up	correct
TDUP.US	ThredUp Inc	20251001	9.43	9.56	8.95	8.96	1914749	8.96	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251001	160.25	162.25	149.06	149.57	4722283	149.57	down	up	incorrect
TECH.US	Bio	20251001	55.57	60.17	54.4	59.92	3836428	59.7589	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20251001	10.84	10.84	10.52	10.77	5800	10.2108	down	up	incorrect
TELA.US	TELA Bio Inc	20251001	1.49	1.504	1.4703	1.5	22748	1.5	up	down	incorrect
TENB.US	Tenable Holdings Inc	20251001	29.08	29.605	28.71	28.87	1022791	28.87	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251001	7.38	7.8758	7.38	7.62	221718	7.62	up	up	correct
TER.US	Teradyne Inc	20251001	135.92	141.54	135.79	141.12	3177100	140.9545	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251001	7.52	8.09	7.45	7.81	1169292	7.81	up	up	correct
TFC.US	PR	20251001	20.48	20.83	20.427	20.8	34271	20.1718	up	up	correct
TFSL.US	TFS Financial Corporation	20251001	13.12	13.15	13.02	13.13	333929	12.8721	up	up	correct
TGLS.US	Tecnoglass Inc	20251001	66.76	67.57	65.51	66.1	331100	65.9077	down	down	correct
TGTX.US	TG Therapeutics Inc	20251001	36.12	37.55	35.97	36.56	1926865	36.56	up	up	correct
TH.US	Target Hospitality Corp	20251001	8.2	8.385	8.03	8.08	610843	8.08	down	down	correct
THFF.US	First Financial Corporation	20251001	55.84	55.84	54.596	55.19	51672	54.6785	down	down	correct
THRM.US	Gentherm Incorporated	20251001	33.84	34.67	33.65	34.18	255275	34.18	up	up	correct
THRY.US	Thryv Holdings Inc	20251001	12	12.19	11.69	11.7	524695	11.7	down	down	correct
THTX.US	Theratechnologies Inc	20251001	3.39	3.39	3.39	3.39	0	3.39
TIGO.US	Millicom International Cellular S.A	20251001	48.61	48.69	47.45	47.65	545600	45.0182	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251001	10.75	10.81	10.435	10.595	3269520	10.595	down	down	correct
TIL.US	Instil Bio Inc	20251001	17.61	19.5	17.61	19.1	107058	19.1	up	up	correct
TILE.US	Interface Inc	20251001	28.75	28.795	27.95	28.57	469730	28.5495	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251001	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251001	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251001	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251001	19.13	19.28	18.67	18.76	204517	18.7014	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251001	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251001	2.03	2.204	2.023	2.08	482861	2.08	up	up	correct
TITN.US	Titan Machinery Inc	20251001	16.76	16.775	15.79	16.03	278242	16.03	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251001	2.89	2.99	2.87	2.99	20500	2.99	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251001	6.12	6.4332	6.08	6.37	251813	6.37	up	up	correct
TLF.US	Tandy Leather Factory Inc	20251001	3	3.0264	2.95	3.0012	37904	1.7331	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251001	1.5	1.5	1.5	1.5	0	1.5
TLRY.US	Tilray Inc	20251001	1.672	1.74	1.64	1.655	8444457	16.55	down	down	correct
TLS.US	Telos Corporation	20251001	6.76	6.9	6.58	6.8	1031367	6.8	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251001	2.17	2.18	1.94	1.95	314600	1.95	down	down	correct
TMC.US	TMC the metals company Inc	20251001	6.35	6.99	6.3	6.94	9077249	6.94	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251001	6.66	6.77	6.27	6.32	421719	6.32	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251001	0.953	1.2	0.91	1.18	407800	1.18	up	up	correct
TMDX.US	TransMedics Group Inc	20251001	111.32	114.89	110.05	114.89	607200	114.89	up	up	correct
TMUS.US	T	20251001	239.4	240.95	231.56	233.26	5206700	230.9993	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251001	12.18	12.635	12.07	12.41	1685467	12.41	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251001	8.4	8.58	7.97	7.975	2608706	7.975	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251001	24.19	25.5	23.89	23.95	1071800	23.95	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251001	1.58	1.72	1.56	1.68	3143302	1.68	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251001	3.5	3.58	3.4075	3.48	1232864	3.48	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251001	0.1336	0.1336	0.1336	0.1336	200	0.1336
TOMZ.US	TOMI Environmental Solutions Inc	20251001	1	1.04	1	1.01	28019	1.01	up	up	correct
TOPS.US	Top Ships Inc	20251001	5.87	6	5.77	5.83	4000	5.83	down	down	correct
TOUR.US	Tuniu Corporation	20251001	0.97	0.97	0.94	0.9542	209081	0.9542	down	down	correct
TOWN.US	TowneBank	20251001	34.43	34.635	34.03	34.22	306028	33.9484	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251001	10.27	10.5	10.09	10.15	33178	10.15	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251001	5.73	5.95	5.725	5.88	165914	5.88	up	up	correct
TREE.US	LendingTree Inc	20251001	65.42	67.67	64.61	64.69	199845	64.69	down	down	correct
TRIB.US	Trinity Biotech plc	20251001	1.03	1.07	1.02	1.02	42500	1.02	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20251001	20.04	20.24	19.97	20.191	14700	20.191	up	down	incorrect
TRIN.US	Trinity Capital Inc	20251001	15.35	15.4245	15.045	15.2	1047292	14.3723	down	up	incorrect
TRIP.US	TripAdvisor Inc	20251001	16.07	16.36	15.71	15.73	2649984	15.73	down	up	incorrect
TRMB.US	Trimble Inc	20251001	81.06	81.09	78.81	79.41	2293822	79.41	down	down	correct
TRMD.US	TORM plc	20251001	21.04	21.66	20.875	21.34	828800	20.7617	up	up	correct
TRMK.US	Trustmark Corporation	20251001	39.28	39.36	38.8	39.08	240704	38.6206	down	down	correct
TRNS.US	Transcat Inc	20251001	72.97	73.5	70.875	71.82	71167	71.82	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251001	1.9	2.07	1.9	1.97	1595100	1.97	up	down	incorrect
TROO.US	TROOPS Inc	20251001	1.29	1.32	1.25	1.28	49200	1.28	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20251001	102.28	102.83	101.04	101.07	1503419	99.8464	down	down	correct
TRS.US	TriMas Corporation	20251001	38.38	38.59	37.6	37.82	289900	37.7339	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251001	36.03	36.445	35.65	36.14	102147	35.5165	up	up	correct
TRTN.US	PE	20251001	19.27	19.54	19.25	19.54	6442	19.1814	up	up	correct
TRUE.US	TrueCar Inc	20251001	1.82	1.84	1.71	1.71	233132	1.71	down	down	correct
TRUP.US	Trupanion Inc	20251001	43.09	43.89	43	43.44	295917	43.44	up	up	correct
TRVG.US	trivago N.V	20251001	3.33	3.3489	3.29	3.29	17314	3.29	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251001	9.13	9.5	8.99	9.4	1731075	9.4	up	up	correct
TRVN.US	Trevena Inc	20251001	0.015	0.015	0.015	0.015	0	0.015
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251001	26.1	27.63	26	27.54	139977	27.54	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251001	32.88	33.24	32.8	32.92	14925	32.4052	up	up	correct
TSCO.US	Tractor Supply Company	20251001	56.92	57.49	55.89	55.92	5747500	55.429	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251001	71.81	75.9	71.81	74.79	1418545	74.79	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251001	3.25	3.355	3.1	3.18	10005200	3.18	down	down	correct
TSIFX.US	TSIFX	20251001	5.25	5.25	5.25	5.25	0	5.25
TSLA.US	Tesla Inc	20251001	443.8	462.29	440.75	459.46	98122300	459.46	up	up	correct
TTD.US	The Trade Desk Inc	20251001	48.82	49.69	48.135	49.32	13061040	49.32	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20251001	3.35	3.48	3.33	3.42	309620	3.42	up	down	incorrect
TTEK.US	Tetra Tech Inc	20251001	32.57	33.33	32.01	33.19	3836200	33.0746	up	down	incorrect
TTGT.US	TechTarget Inc	20251001	5.73	5.84	5.56	5.56	627700	5.56	down	down	correct
TTMI.US	TTM Technologies Inc	20251001	57.375	60.0956	56.785	59.07	4407446	59.07	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20251001	4.8	4.8001	4.55	4.61	3358220	4.61	down	down	correct
TTOO.US	T2 Biosystems Inc	20251001	0.013	0.013	0.013	0.013	7500	0.013
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251001	5.95	6.215	5.936	5.95	35969	5.95
TTWO.US	Take	20251001	256.69	258.42	253.2	255.4	1626328	255.4	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20251001	2.3	2.34	2.26	2.29	182419	2.29	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251001	11.29	11.29	11.29	11.29	0	11.29
TVACW.US	Thayer Ventures Acquisition Corporation	20251001	1.1171	1.1228	1.1153	1.1153	657	1.1153	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251001	23.22	25.1	23.22	24.79	2212694	24.79	up	up	correct
TW.US	Tradeweb Markets Inc	20251001	110.27	110.305	105.83	107.6	2574200	107.3593	down	down	correct
TWIN.US	Twin Disc Incorporated	20251001	13.87	13.885	13.4801	13.82	17847	13.753	down	down	correct
TWST.US	Twist Bioscience Corporation	20251001	28.16	29.88	28.1	29.26	1950807	29.26	up	up	correct
TXG.US	10x Genomics Inc	20251001	11.75	12.53	11.68	12.39	3122800	12.39	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251001	1.07	1.08	1.03	1.06	28300	1.06	down	down	correct
TXN.US	Texas Instruments Incorporated	20251001	181.97	184.51	178.33	180.39	7705000	177.6347	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251001	165.26	166.13	160.625	162.81	1436099	162.1622	down	down	correct
TYRA.US	Tyra Biosciences Inc	20251001	13.95	14.3699	13.35	13.42	241738	13.42	down	down	correct
TZOO.US	Travelzoo	20251001	9.77	9.98	9.72	9.86	84200	9.86	up	up	correct
UAL.US	United Airlines Holdings Inc	20251001	95.99	96.51	93.06	93.15	6303000	93.15	down	down	correct
UBCP.US	United Bancorp Inc	20251001	13.65	14.126	13.61	14.126	3490	13.9335	up	up	correct
UBFO.US	United Security Bancshares	20251001	9.31	9.53	9.26	9.29	12602	9.0616	down	down	correct
UBOH.US	United Bancshares Inc	20251001	36.71	36.99	36.71	36.99	522	36.743	up	up	correct
UBSI.US	United Bankshares Inc	20251001	37.21	37.34	36.67	36.89	626605	36.5354	down	down	correct
UCL.US	uCloudlink Group Inc	20251001	2.17	2.2864	2.15	2.185	38455	2.185	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251001	26.77	29.54	26.54	29.36	563378	29.36	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20251001	6.96	7.075	6.845	6.85	1410854	6.85	down	down	correct
UEIC.US	Universal Electronics Inc	20251001	4.7	4.8782	4.64	4.69	25804	4.69	down	down	correct
UFCS.US	United Fire Group Inc	20251001	30.17	30.28	29.885	30.03	95098	29.7393	down	down	correct
UFPI.US	UFP Industries Inc	20251001	93.29	94.28	92.23	92.97	219500	92.2961	down	down	correct
UFPT.US	UFP Technologies Inc	20251001	199.56	202	197.365	199.56	146755	199.56
UG.US	United	20251001	7.815	7.87	7.69	7.69	3647	7.4211	down	up	incorrect
UGRO.US	urban	20251001	0.406	0.44	0.405	0.424	16988	10.6	up	down	incorrect
UHAL.US	AMERCO	20251001	57.08	57.49	56.71	56.98	141600	56.98	down	up	incorrect
UK.US	Ucommune International Ltd	20251001	0.9966	1	0.975	0.99	46366	0.99	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20251001	0.0058	0.0058	0.0043	0.0055	16700	0.0055	down	up	incorrect
ULBI.US	Ultralife Corporation	20251001	6.73	6.94	6.63	6.84	29914	6.84	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20251001	4.39	4.44	4.155	4.185	4316020	4.185	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20251001	23.18	24.015	22.92	23.16	21057	22.9981	down	down	correct
ULTA.US	Ulta Beauty Inc	20251001	546.77	559.42	541.94	556.04	606200	556.04	up	up	correct
UMBF.US	UMB Financial Corporation	20251001	117.77	118.47	115.99	118.3	395298	117.8536	up	up	correct
UNB.US	Union Bankshares Inc	20251001	24.74	24.8	24.6	24.69	11700	23.9852	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251001	4.195	4.48	4.15	4.455	430800	4.455	up	up	correct
UNIT.US	Uniti Group Inc	20251001	6.11	6.2	6.03	6.05	2017648	6.05	down	down	correct
UNTY.US	Unity Bancorp Inc	20251001	48.55	48.8528	47.52	48.46	32170	48.1724	down	down	correct
UONE.US	Urban One Inc	20251001	1.4	1.43	1.33	1.35	4400	13.5	down	down	correct
UONEK.US	Urban One Inc	20251001	0.7352	0.7352	0.68	0.7	1447	7	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251001	4.3	4.41	4.27	4.4	6124	4.4	up	up	correct
UPLD.US	Upland Software Inc	20251001	2.37	2.415	2.28	2.28	68967	2.28	down	down	correct
UPST.US	Upstart Holdings Inc	20251001	54.685	54.685	51.191	52.13	13956600	52.13	down	down	correct
UPWK.US	Upwork Inc	20251001	18.395	18.62	17.69	17.71	2622840	17.71	down	down	correct
URBN.US	Urban Outfitters Inc	20251001	70.96	73.54	70.37	73	1738700	73	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20251001	19.84	20.17	17.715	17.815	1320566	17.815	down	up	incorrect
UROY.US	Uranium Royalty Corp	20251001	4.25	4.35	4.135	4.27	2512053	4.27	up	down	incorrect
USAU.US	U.S. Gold Corp	20251001	16.7	17.17	16.61	17.01	403800	17.01	up	up	correct
USCB.US	US Century Bank	20251001	17.31	17.4	17.07	17.28	18375	17.0748	down	down	correct
USEG.US	U.S. Energy Corp	20251001	1.18	1.22	1.18	1.21	176100	1.21	up	down	incorrect
USIO.US	Usio Inc	20251001	1.41	1.45	1.37	1.37	124560	1.37	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20251001	131.41	132.95	128.84	131.12	89900	130.9794	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20251001	21.61	21.61	21.61	21.61	0	21.0523
USQSX.US	USQ Core Real Estate Fund	20251001	21.74	21.74	21.74	21.74	0	21.74
UTHR.US	United Therapeutics Corporation	20251001	421.26	439.57	419.21	438.18	810210	438.18	up	up	correct
UTMD.US	Utah Medical Products Inc	20251001	62.94	64.01	62.94	63.72	7133	63.3764	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251001	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251001	2.54	2.54	2.54	2.54	0	2.54
UVSP.US	Univest Financial Corporation	20251001	29.73	29.91	29.2	29.72	81380	29.3112	down	down	correct
UXIN.US	Uxin Limited	20251001	3.46	3.46	3.3001	3.36	139723	3.36	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251001	38.96	38.96	37.665	38.1	19073	37.4251	down	down	correct
VALN.US	Valneva SE	20251001	12.22	12.22	11.53	11.57	151511	11.57	down	down	correct
VALU.US	Value Line Inc	20251001	38.625	38.9551	38.625	38.89	2345	38.2403	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251001	0.02	0.02	0.02	0.02	110	0.02
VBNK.US	VersaBank Common Shares	20251001	12.23	12.44	12.12	12.27	29863	12.2369	up	up	correct
VBTX.US	Veritex Holdings Inc	20251001	33.43	33.65	33.04	33.07	1020763	33.07	down	down	correct
VC.US	Visteon Corporation	20251001	119.32	121.91	119.29	121.05	332300	120.2451	up	up	correct
VCEL.US	Vericel Corporation	20251001	31.33	31.92	30.75	30.91	701955	30.91	down	down	correct
VCNX.US	Vaccinex Inc	20251001	0.62	0.62	0.62	0.62	0	0.62
VCRRX.US	Versus Capital Real Assets Fund LLC	20251001	28.68	28.68	28.68	28.68	0	27.7996
VCTR.US	Victory Capital Holdings Inc	20251001	64.15	64.28	62.33	62.57	755864	62.084	down	up	incorrect
VCYT.US	Veracyte Inc	20251001	34.29	36.62	34.185	36.21	1095491	36.21	up	down	incorrect
VECO.US	Veeco Instruments Inc	20251001	32.27	33.35	29.5	33.08	4507791	33.08	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251001	2.71	2.73	2.62	2.69	64363	2.69	down	down	correct
VELO.US	Velocity Acquisition Corp	20251001	3.2	3.548	3.13	3.36	825000	3.36	up	up	correct
VEON.US	VEON Ltd	20251001	53.41	53.96	52.37	52.8	72600	52.8	down	down	correct
VERA.US	Vera Therapeutics Inc	20251001	29.14	29.48	28.48	28.79	1264911	28.79	down	up	incorrect
VERB.US	Verb Technology Company Inc	20251001	7.08	7.29	6.55	6.82	1064129	6.82	down	up	incorrect
VERI.US	Veritone Inc	20251001	4.76	4.965	4.66	4.83	4422347	4.83	up	down	incorrect
VERO.US	Venus Concept Inc	20251001	2.26	2.47	2.22	2.43	99300	2.43	up	down	incorrect
VERU.US	Veru Inc	20251001	3.99	3.99	3.77	3.89	131899	3.89	down	up	incorrect
VERX.US	Vertex Inc	20251001	24.7	25.11	24.295	24.54	1289200	24.54	down	up	incorrect
VFF.US	Village Farms International Inc	20251001	3.1	3.1	2.85	2.93	3226550	2.93	down	down	correct
VFLEX.US	VFLEX	20251001	27.18	27.18	27.18	27.18	0	26.5522
VG.US	Vonage Holdings Corp	20251001	14.11	14.74	14.11	14.72	4612800	14.6793	up	up	correct
VIA.US	Via Renewables Inc	20251001	46.28	48.313	45.225	46.05	365900	46.05	down	down	correct
VIASP.US	Via Renewables Inc	20251001	25.19	25.465	25.05	25.285	11100	24.629	up	up	correct
VIAV.US	Viavi Solutions Inc	20251001	12.55	12.905	12.5	12.79	2149604	12.79	up	up	correct
VICR.US	Vicor Corporation	20251001	49.12	50.165	48.81	49.31	322240	49.31	up	up	correct
VINC.US	Vincerx Pharma Inc	20251001	0.0403	0.07	0.0403	0.0542	62299	0.0542	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20251001	10.52	10.67	10.38	10.61	50100	10.4759	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251001	3.34	3.34	3.17	3.27	370456	3.27	down	down	correct
VIR.US	Vir Biotechnology Inc	20251001	5.72	6	5.64	5.7	1243540	5.7	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251001	7.69	7.825	7.5001	7.56	111840	7.5317	down	down	correct
VIRT.US	Virtu Financial Inc	20251001	35	35.09	33.94	34.12	1140589	33.6961	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251001	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251001	1.86	1.95	1.86	1.95	800	1.95	up	up	correct
VITL.US	Vital Farms Inc	20251001	39.43	40.92	37.69	40.66	1684600	40.66	up	up	correct
VIVE.US	Viveve Medical Inc	20251001	0.0002	0.0002	0.0002	0.0002	0	0.0002
VKTX.US	Viking Therapeutics Inc	20251001	26.35	27.4	26.17	27.37	4690297	27.37	up	up	correct
VLCN.US	Volcon Inc. Common stock	20251001	7.53	7.72	7.53	7.61	1043805	7.61	up	up	correct
VLGEA.US	Village Super Market Inc	20251001	37.38	37.79	36.68	37.63	48155	37.1181	up	up	correct
VLN.US	WT	20251001	0.0653	0.0653	0.06	0.06	3190	0.06	down	down	correct
VLY.US	Valley National Bancorp	20251001	10.62	10.66	10.45	10.58	9372700	10.4824	down	down	correct
VLYPO.US	Valley National Bancorp	20251001	25.182	25.19	25.1	25.11	11794	24.6183	down	down	correct
VLYPP.US	Valley National Bancorp	20251001	25.32	25.6	25.32	25.45	3213	24.9358	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251001	1.36	1.495	1.36	1.44	6380	57.6	up	up	correct
VMD.US	Viemed Healthcare Inc	20251001	6.76	6.95	6.725	6.93	230800	6.93	up	up	correct
VMEO.US	Vimeo Inc	20251001	7.75	7.76	7.74	7.75	2331400	7.75
VNDA.US	Vanda Pharmaceuticals Inc	20251001	4.96	5.13	4.9499	5.1	407753	5.1	up	up	correct
VNET.US	21Vianet Group Inc	20251001	10.31	10.86	10.12	10.76	3322800	10.76	up	up	correct
VNO.US	PO	20251001	15.08	15.55	15.005	15.52	12669	15.2279	up	up	correct
VNOM.US	Viper Energy Partners LP	20251001	38.01	38.825	37.86	38.73	1582070	37.6907	up	up	correct
VOD.US	Vodafone Group Plc	20251001	11.57	11.66	11.515	11.53	5144687	11.2853	down	down	correct
VOR.US	Vor Biopharma Inc	20251001	47.14	49.64	38.74	39.26	910300	39.26	down	down	correct
VRA.US	Vera Bradley Inc	20251001	1.99	2.16	1.98	2.15	194400	2.15	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20251001	1.59	1.651	1.46	1.47	524500	1.47	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20251001	4.33	4.49	4.24	4.44	47300	4.44	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20251001	21.53	21.917	21.17	21.27	692900	21.27	down	down	correct
VREX.US	Varex Imaging Corporation	20251001	12.28	12.387	12.05	12.23	310800	12.23	down	down	correct
VRM.US	Vroom Inc	20251001	26.21	26.61	26	26.61	1200	26.61	up	up	correct
VRME.US	VerifyMe Inc	20251001	0.899	0.9151	0.8506	0.8854	277500	0.8854	down	down	correct
VRNA.US	Verona Pharma plc	20251001	106.7	106.85	106.67	106.82	1060521	106.82	up	up	correct
VRNS.US	Varonis Systems Inc	20251001	57.32	58.42	56.82	57.82	1272100	57.82	up	up	correct
VRNT.US	Verint Systems Inc	20251001	20.25	20.26	20.23	20.23	1098700	20.23	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251001	0.021	0.021	0.021	0.021	1200	0.021
VRRM.US	Verra Mobility Corporation	20251001	24.4	24.535	23.56	24.32	1482800	24.32	down	down	correct
VRSK.US	Verisk Analytics Inc	20251001	252.8	252.8	247.8454	249.55	1099099	249.0328	down	down	correct
VRSN.US	VeriSign Inc	20251001	278.43	279.87	272.56	274.92	851472	273.0581	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251001	187.84	189.67	186.02	186.03	76970	180.643	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251001	393.62	407.5	392.495	404.21	1995641	404.21	up	up	correct
VS.US	Versus Systems Inc	20251001	2.09	2.1	2.07	2.09	6300	2.09
VSAT.US	Viasat Inc	20251001	27.96	29.92	26.1	29.32	4222400	29.32	up	up	correct
VSEC.US	VSE Corporation	20251001	164.57	167.74	163.045	166.34	165444	166.1562	up	up	correct
VSSYW.US	Versus Systems Inc	20251001	0.05	0.05	0.05	0.05	0	0.05
VSTA.US	Vasta Platform Limited	20251001	4.99	4.99	4.92	4.96	8613	4.96	down	down	correct
VSTM.US	Verastem Inc	20251001	8.79	9.07	8.71	8.8	1131100	8.8	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251001	3.54	3.75	3.51	3.55	416900	3.55	up	down	incorrect
VTRS.US	Viatris Inc	20251001	9.92	10.17	9.92	10.09	9501100	9.9742	up	up	correct
VTSI.US	VirTra Inc	20251001	5.27	5.84	5.22	5.72	130700	5.72	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251001	22.58	24	22.58	24	1900	24	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251001	3.29	3.915	3.2811	3.6	4836199	3.6	up	up	correct
VUZI.US	Vuzix Corporation	20251001	3.24	3.75	3.2	3.48	5331500	3.48	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251001	3.12	3.2	2.95	3.19	248300	3.19	up	up	correct
VVPR.US	VivoPower International PLC	20251001	4.52	5.25	4.519	5.13	1571800	5.13	up	up	correct
VXRT.US	Vaxart Inc	20251001	0.37	0.38	0.36	0.38	430400	0.38	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20251001	4.59	4.88	4.56	4.68	948300	4.68	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251001	0.33	0.345	0.33	0.339	1750100	0.339	up	up	correct
WABC.US	Westamerica Bancorporation	20251001	49.68	50.075	49.1	49.97	150112	49.0375	up	up	correct
WAFD.US	Washington Federal Inc	20251001	30.09	30.19	29.63	29.93	365505	29.4293	down	down	correct
WAFDP.US	Washington Federal Inc	20251001	16.42	16.57	16.38	16.55	27900	16.2577	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20251001	1.84	2.12	1.81	2.03	225500	2.03	up	up	correct
WAL.US	PA	20251001	22.65	22.75	22.54	22.69	16663	22.4263	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251001	1.94	1.99	1.9	1.94	82600	1.94
WALDW.US	Waldencast Acquisition Corp	20251001	0.038	0.039	0.036	0.039	1400	0.039	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20251001	28.14	28.375	27.89	28.28	117302	27.7441	up	up	correct
WATT.US	Energous Corporation	20251001	7.57	8.01	7.564	7.8	57600	7.8	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251001	8.35	8.68	8.35	8.43	8400	8.43	up	up	correct
WB.US	Weibo Corporation	20251001	12.4	12.57	12.36	12.54	518300	12.54	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251001	35.02	35.55	34.51	34.77	1427100	34.77	down	down	correct
WDAY.US	Workday Inc	20251001	239.35	241.85	231.1	232.21	3965300	232.21	down	down	correct
WDC.US	Western Digital Corporation	20251001	118.18	131.12	117.51	130.59	18540400	130.4227	up	down	incorrect
WDFC.US	WD	20251001	196.55	197.63	193.44	195.43	105200	193.5215	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251001	1.88	1.88	1.88	1.88	0	1.88
WEN.US	The Wendy's Company	20251001	9.16	9.47	9.16	9.46	5316300	9.1332	up	up	correct
WERN.US	Werner Enterprises Inc	20251001	25.99	26.2475	25.71	25.975	594087	25.7243	down	down	correct
WEYS.US	Weyco Group Inc	20251001	30.01	30.5	29.84	30.5	10942	30.2631	up	down	incorrect
WFC.US	PD	20251001	17.79	18.0984	17.75	18.08	92908	17.5453	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20251001	13.25	13.25	13.25	13.25	0	13.25
WFCPX.US	Wells Fargo & Co Non	20251001	17.22	17.22	17.22	17.22	0	16.8507
WFRD.US	Weatherford International plc Ordinary Shares	20251001	67.96	70	67.805	69.87	668900	69.4406	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251001	6.89	6.96	6.57	6.6	416858	6.3392	down	down	correct
WHLM.US	Wilhelmina International Inc	20251001	2.5	2.5	2.5	2.5	204	2.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251001	6.21	6.4	6.045	6.09	9633	36.54	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251001	35.36	35.9	35.15	35.68	1100	35.68	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251001	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251001	4.23	4.23	4.23	4.23	0	4.23
WILC.US	G. Willi	20251001	19.78	19.8	19.3	19.31	11600	19.31	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251001	4.5	4.758	4.5	4.71	236300	4.71	up	up	correct
WINA.US	Winmark Corporation	20251001	494.77	513.96	494.77	513.95	75891	511.6634	up	up	correct
WING.US	Wingstop Inc	20251001	251.5	263.87	248.975	262.56	1040700	261.8824	up	up	correct
WINT.US	Windtree Therapeutics Inc	20251001	0.07	0.08	0.07	0.07	80400	0.07
WINV.US	WinVest Acquisition Corp. Common Stock	20251001	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251001	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251001	177	180.99	151.03	153.79	5149900	153.79	down	down	correct
WKEY.US	WISeKey International Holding AG	20251001	6.32	6.73	6.3162	6.71	142936	6.71	up	up	correct
WKHS.US	Workhorse Group Inc	20251001	1.09	1.15	1.09	1.12	93400	13.44	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20251001	3.45	3.7	3.412	3.58	451300	3.58	up	up	correct
WLDN.US	Willdan Group Inc	20251001	95.2	96.55	94.9	95.83	268000	95.83	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251001	136.46	138.1785	135.06	137.12	90804	136.4308	up	up	correct
WMG.US	Warner Music Group Corp	20251001	34.06	34.63	33.89	34.24	1893739	33.8041	up	up	correct
WNEB.US	Western New England Bancorp Inc	20251001	11.96	11.96	11.63	11.69	53717	11.5626	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251001	1.96	1.978	1.9	1.95	21382	1.95	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251001	3.86	3.93	3.8	3.91	2312900	3.91	up	up	correct
WORX.US	SCWorx Corp	20251001	0.285	0.302	0.284	0.293	587600	0.293	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251001	2.28	2.34	2.26	2.33	29600	2.33	up	up	correct
WRAP.US	Wrap Technologies Inc	20251001	2.17	2.36	2.17	2.34	213700	2.34	up	up	correct
WRLD.US	World Acceptance Corporation	20251001	168.07	170.08	165.59	169.51	48000	169.51	up	up	correct
WSBC.US	WesBanco Inc	20251001	31.83	32.14	31.57	32.01	523979	31.2988	up	up	correct
WSBCP.US	WesBanco Inc	20251001	25.25	25.29	25.25	25.29	13700	24.8692	up	up	correct
WSBF.US	Waterstone Financial Inc	20251001	15.51	15.53	15.35	15.46	43700	15.1706	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251001	21.16	21.39	20.83	21.14	2135200	20.9958	down	down	correct
WSFS.US	WSFS Financial Corporation	20251001	53.64	54.095	52.87	53.48	211216	53.1747	down	down	correct
WTBA.US	West Bancorporation Inc	20251001	20.17	20.564	19.955	20.18	44210	19.7542	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251001	0.0169	0.0169	0.0147	0.0148	40530	0.148	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251001	132.08	132.11	130.5671	131.6	515838	130.6361	down	down	correct
WTW.US	Weight Watchers International Inc	20251001	345.67	346.12	342.83	344.1	436246	343.151	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251001	7.33	7.47	6.975	7.03	1325231	7.03	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251001	3.64	3.75	3.58	3.75	1400	3.75	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251001	3.2017	3.2017	3.1877	3.1877	909	2.9856	down	down	correct
WW.US	WW International Inc	20251001	27.54	28.06	25.5	25.92	257100	25.92	down	down	correct
WWD.US	Woodward Inc	20251001	250.01	255.27	249.92	253.95	491143	253.469	up	up	correct
WYNN.US	Wynn Resorts Limited	20251001	128.37	132.26	127.94	132.03	1532600	131.4698	up	up	correct
XAIR.US	Beyond Air Inc	20251001	2.31	2.46	2.31	2.43	188391	2.43	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251001	3.14	3.28	3.1	3.1	9490	3.1	down	down	correct
XBIT.US	XBiotech Inc	20251001	2.64	2.65	2.63	2.64	50744	2.64
XCAPX.US	ACAP Strategic Fund	20251001	29.43	29.43	29.43	29.43	0	29.43
XCUR.US	Exicure Inc	20251001	3.93	4.12	3.93	4.1	7068	4.1	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251001	22.35	22.35	22.35	22.35	0	22.35
XEL.US	Xcel Energy Inc	20251001	80.89	81.15	80.29	80.31	4585642	79.6949	down	down	correct
XELA.US	Exela Technologies Inc	20251001	0.29	0.29	0.024	0.25	17800	0.25	down	down	correct
XELB.US	Xcel Brands Inc	20251001	1.72	1.77	1.69	1.75	34594	1.75	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251001	39.97	40.52	38.74	39.12	1230200	39.12	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20251001	8.06	8.18	7.89	8.01	1515100	8.01	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20251001	3.4	3.7	3.4	3.62	395200	3.62	up	down	incorrect
XGN.US	Exagen Inc	20251001	10.99	11.04	10.79	10.98	187800	10.98	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20251001	10.03	10.03	10.03	10.03	0	9.1406
XLO.US	Xilio Therapeutics Inc. Common Stock	20251001	0.821	0.842	0.821	0.833	570000	0.833	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251001	53.84	53.84	51.02	52.44	668700	52.44	down	down	correct
XNCR.US	Xencor Inc	20251001	11.64	12	11.54	11.83	851703	11.83	up	up	correct
XNET.US	Xunlei Limited	20251001	9.37	9.88	9.34	9.75	776400	9.75	up	up	correct
XOMA.US	XOMA Corporation	20251001	38.09	39.33	37.48	39.23	65000	39.23	up	up	correct
XOMAO.US	XOMA Corporation	20251001	25.6	25.64	25.52	25.62	6100	24.5853	up	up	correct
XOMAP.US	XOMA Corporation	20251001	26.58	26.58	26.58	26.58	300	25.5185
XONE.US	The ExOne Company	20251001	49.54	49.55	49.53	49.55	89500	48.7481	up	up	correct
XOS.US	Xos Inc	20251001	2.62	2.73	2.62	2.69	32690	2.69	up	up	correct
XOSWW.US	Xos Equity Warrants	20251001	0.0104	0.0105	0.0101	0.0102	17247	0.0102	down	down	correct
XP.US	XP Inc	20251001	18.97	19.185	18.21	18.23	6035300	18.0483	down	down	correct
XPEL.US	XPEL Inc	20251001	32.91	33.425	32.62	33.25	257200	33.25	up	up	correct
XPER.US	Xperi Holding Corporation	20251001	6.43	6.61	6.43	6.57	461800	6.57	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251001	5.71	5.71	5.71	5.71	0	5.5291
XRAY.US	DENTSPLY SIRONA Inc	20251001	12.74	13.01	12.639	12.95	3702611	12.7653	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251001	0.83	0.83	0.8	0.8161	25445	0.8161	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251001	3.76	3.89	3.76	3.88	3135600	3.8409	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251001	9.5	9.5	9.5	9.5	0	9.1721
XSICX.US	Voya Senior Income Fund Class	20251001	9.47	9.47	9.47	9.47	0	9.2092
XSIIX.US	ING Senior Incm Fd	20251001	9.45	9.45	9.45	9.45	0	9.1672
XSIWX.US	ING Senior Incm Fd	20251001	9.51	9.51	9.51	9.51	0	9.2256
XSLCX.US	Invesco Senior Loan Fund Class	20251001	5.71	5.71	5.71	5.71	0	5.5311
XTLB.US	XTL Biopharmaceuticals Ltd	20251001	1.15	1.16	1.15	1.15	1450	1.15
XXII.US	22nd Century Group Inc. Common Stock	20251001	1.67	1.785	1.66	1.72	44100	25.8	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251001	0.72	0.75	0.71	0.732	531	11.712	up	up	correct
YI.US	111 Inc	20251001	4.7	4.71	4.6	4.6	8600	4.6	down	up	incorrect
YJ.US	Yunji Inc	20251001	1.98	2.023	1.82	1.906	3100	1.906	down	up	incorrect
YORW.US	The York Water Company	20251001	30.33	30.33	29.92	29.95	110447	29.533	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20251001	4.26	4.57	4.26	4.48	25300	4.48	up	down	incorrect
YTRA.US	Yatra Online Inc	20251001	1.45	1.47	1.4	1.4	127600	1.4	down	down	correct
Z.US	Zillow Group Inc	20251001	76.97	77.09	73.04	73.48	5770400	73.48	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20251001	295.31	297.32	290.56	291.79	537300	291.79	down	up	incorrect
ZCMD.US	Zhongchao Inc	20251001	1.132	1.17	1.1	1.14	17888	9.12	up	down	incorrect
ZD.US	Ziff Davis Inc.	20251001	38.03	38.92	37.68	38.81	424700	38.81	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20251001	1.34	1.34	1.31	1.33	13000	1.33	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20251001	30.12	30.73	30.04	30.62	47170	30.494	up	up	correct
ZG.US	Zillow Group Inc	20251001	74.28	74.49	70.79	71.18	1138400	71.18	down	down	correct
ZION.US	Zions Bancorporation National Association	20251001	56.44	56.76	55.99	56.48	1135837	55.5949	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251001	22.02	22.15	22.02	22.07	3239	21.4388	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251001	12.75	12.75	12.75	12.75	400	12.75
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251001	0.9499	1	0.89	1	3067	1	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20251001	2.22	2.322	2.19	2.25	29000	2.25	up	up	correct
ZLAB.US	Zai Lab Limited	20251001	33.95	34.52	33.745	34.44	310400	34.44	up	up	correct
ZM.US	Zoom Video Communications Inc	20251001	82.4	83.28	80.06	81.28	3222100	81.28	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251001	1.52	1.57	1.51	1.54	423200	1.54	up	up	correct
ZS.US	Zscaler Inc	20251001	298.61	305.91	297.135	304.53	1921100	304.53	up	up	correct
ZUMZ.US	Zumiez Inc	20251001	19.53	20.32	19.47	20.3	512300	20.3	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251001	12.1	36.33	10.29	36.33	130478	36.33	up	up	correct
ZYXI.US	Zynex Inc	20251001	1.42	1.46	1.42	1.44	44900	1.44	up	up	correct