CollectAI

close-nasdaq_stocks

2025/10/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251002	6.34	6.34	6.34	6.34	0	6.2511
AACG.US	ATA Creativity Global	20251002	1.35	1.4599	1.29	1.41	48279	1.41	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251002	10.464	10.49	10.464	10.49	70200	10.49	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251002	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20251002	20.58	20.58	20.58	20.58	0	19.1734
AAL.US	American Airlines Group Inc	20251002	11.36	11.6	11.29	11.43	77782200	11.43	up	up	correct
AAME.US	Atlantic American Corporation	20251002	2.92	3.15	2.82	2.83	20499	2.83	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251002	28.96	29.3805	27.84	27.98	3673704	27.98	down	down	correct
AAON.US	AAON Inc	20251002	96.6	98.73	96.06	98.35	735700	98.2455	up	up	correct
AAPL.US	Apple Inc	20251002	256.58	258.18	254.15	257.13	42630200	256.6408	up	up	correct
AATC.US	Image Sensing Systems Inc	20251002	6.72	6.73	6.71	6.71	2900	6.3853	down	down	correct
ABCB.US	Ameris Bancorp	20251002	72.9	73.46	72.32	73.18	319000	72.9855	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251002	6.055	6.21	5.9	5.98	9793123	5.98	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251002	5.28	5.46	5.18	5.32	1555900	5.32	up	up	correct
ABNB.US	Airbnb Inc	20251002	122.47	122.5	120.02	121.49	4562200	121.49	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251002	1.77	1.84	1.71	1.77	287900	1.77
ABR.US	PF	20251002	22.89	23.0599	22.8	22.92	6588	22.1309	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251002	3.38	3.7	3.27	3.55	11700220	3.55	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251002	4.59	4.6	4.38	4.49	730991	4.49	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251002	3.01	3.02	2.96	3.02	36586	3.02	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251002	21.28	21.49	21.065	21.38	1690271	21.38	up	up	correct
ACB.US	Aurora Cannabis Inc	20251002	5.73	5.94	5.55	5.68	1589000	5.68	down	up	incorrect
ACET.US	Adicet Bio Inc	20251002	0.82	0.8299	0.7887	0.8279	20827	13.2464	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251002	89.64	90.42	88.77	89.08	1460300	89.08	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20251002	18.23	18.23	18.01	18.06	30000	17.7623	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251002	22	22.0365	21.92	21.93	8597	21.5754	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251002	24.67	26.715	24.57	26.62	3512579	26.62	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20251002	3.1	3.2	3.0708	3.19	669575	3.19	up	up	correct
ACIU.US	AC Immune SA	20251002	3.05	3.22	3.04	3.13	235857	3.13	up	up	correct
ACIW.US	ACI Worldwide Inc	20251002	52.86	53.17	52.51	53.02	588337	53.02	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251002	98.1	98.35	92.58	93.57	1108133	93.57	down	down	correct
ACMR.US	ACM Research Inc	20251002	45	45.12	43.21	43.32	1909050	43.32	down	down	correct
ACNB.US	ACNB Corporation	20251002	43.44	43.5	42.98	43.16	20604	42.5055	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20251002	1.87	1.8974	1.81	1.84	781912	1.84	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251002	37.58	37.58	36.71	36.98	392700	36.594	down	up	incorrect
ACTG.US	Acacia Research Corporation	20251002	3.28	3.2906	3.18	3.2	119216	3.2	down	up	incorrect
ACVA.US	ACV Auctions Inc	20251002	9.98	10.18	9.91	10.1	2069700	10.1	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251002	4.66	4.66	4.35	4.56	44771	4.56	down	down	correct
ADAG.US	Adagene Inc	20251002	2.06	2.06	1.85	1.94	114807	1.94	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251002	0.1265	0.1334	0.122	0.129	30103250	0.129	up	up	correct
ADBE.US	Adobe Inc	20251002	343.76	351.73	342.42	351.48	3955434	351.48	up	up	correct
ADC.US	PA	20251002	18.31	18.335	18.3	18.335	3370	17.8773	up	up	correct
ADI.US	Analog Devices Inc	20251002	242.13	243.97	240.44	241.67	2774100	240.0678	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251002	0.39	0.404	0.375	0.402	44591	10.05	up	up	correct
ADMA.US	ADMA Biologics Inc	20251002	15	15	14.425	14.53	3176451	14.53	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20251002	3.43	3.5	3.3	3.34	159400	3.34	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251002	0.015	0.015	0.0115	0.0139	197247	0.0139	down	down	correct
ADP.US	Automatic Data Processing Inc	20251002	289.22	290.82	286.42	289.87	2073800	288.0083	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251002	14.61	14.74	14.04	14.24	2229500	14.24	down	down	correct
ADSK.US	Autodesk Inc	20251002	314.83	321.57	314.36	320.91	1367000	320.91	up	up	correct
ADTN.US	ADTRAN Inc	20251002	9.64	9.64	9.29	9.29	1135109	9.29	down	down	correct
ADTX.US	Aditxt Inc	20251002	0.752	0.765	0.731	0.76	2756	85.88	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251002	115.34	116.12	112.53	115.45	129500	115.45	up	up	correct
ADV.US	Advantage Solutions Inc	20251002	1.5	1.5	1.44	1.46	472999	1.46	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251002	5.07	5.75	5	5.27	736227	5.27	up	up	correct
ADVWW.US	Advantage Solutions Inc	20251002	0.0103	0.0103	0.0081	0.0082	67744	0.0082	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251002	9.37	9.58	9.29	9.39	3372	9.39	up	up	correct
ADXS.US	Advaxis Inc	20251002	0.0333	0.0333	0.0333	0.0333	0	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251002	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251002	3.63	3.73	3.23	3.31	32667	19.86	down	up	incorrect
AEHR.US	Aehr Test Systems	20251002	33.95	34.3495	32.12	32.25	1406386	32.25	down	up	incorrect
AEI.US	Alset EHome International Inc	20251002	2.58	2.65	2.48	2.54	57791	2.54	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20251002	179.76	180.9	173.94	178.08	380900	177.9354	down	down	correct
AEMD.US	Aethlon Medical Inc	20251002	0.729	0.8236	0.729	0.7993	107211	7.993	up	down	incorrect
AEP.US	American Electric Power Company Inc	20251002	112.11	114.06	111.73	113.46	4243400	111.6893	up	up	correct
AEYE.US	AudioEye Inc	20251002	14.25	14.49	14.06	14.38	60442	14.38	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251002	19.6376	19.6376	19.6376	19.6376	701	19.6376
AFCG.US	AFC Gamma Inc	20251002	3.87	3.9	3.83	3.88	157168	3.88	up	up	correct
AFIB.US	Acutus Medical Inc	20251002	0.0005	0.0005	0.0005	0.0005	22447	0.0005
AFRM.US	Affirm Holdings Inc	20251002	75.465	78.06	73.65	77.43	6722893	77.43	up	down	incorrect
AFYA.US	Afya Limited	20251002	15.55	15.55	15.09	15.35	211323	15.35	down	down	correct
AGEN.US	Agenus Inc	20251002	3.91	3.96	3.8734	3.94	289040	3.94	up	up	correct
AGFY.US	Agrify Corporation	20251002	46.56	47	41.1	43.22	9925	43.22	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251002	40.36	40.58	39.32	39.93	392500	39.93	down	down	correct
AGMH.US	AGM Group Holdings Inc	20251002	8.25	9.49	7.59	7.99	562168	7.99	down	down	correct
AGNC.US	AGNC Investment Corp	20251002	9.94	10.03	9.84	10.01	17661900	9.4709	up	up	correct
AGNCM.US	AGNC Investment Corp	20251002	24.76	24.85	24.6001	24.8348	41094	24.299	up	up	correct
AGNCN.US	AGNC Investment Corp	20251002	25.55	25.6	25.53	25.58	21013	24.9949	up	up	correct
AGNCO.US	AGNC Investment Corp	20251002	25.22	25.22	25.11	25.16	32000	24.5865	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251002	24.96	24.9899	24.914	24.95	43931	24.3892	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251002	3.91	4.18	3.65	3.79	717700	3.79	down	up	incorrect
AGYS.US	Agilysys Inc	20251002	101.3	102.475	99.965	100.37	321812	100.37	down	down	correct
AHCO.US	AdaptHealth Corp	20251002	9.11	9.455	9.07	9.44	889278	9.44	up	up	correct
AIHS.US	Senmiao Technology Limited	20251002	2.26	2.38	2.1601	2.26	656537	2.26
AIP.US	Arteris Inc. Common Stock	20251002	10.78	11.3664	10.625	11.26	863539	11.26	up	up	correct
AIRG.US	Airgain Inc	20251002	4.27	4.3502	4.16	4.16	15998	4.16	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251002	8.15	8.15	7.54	7.96	983368	7.96	down	down	correct
AIRT.US	Air T Inc	20251002	22.8046	22.8046	22.8046	22.8046	1400	22.8046
AKAM.US	Akamai Technologies Inc	20251002	76.17	78.16	75.6	78.01	1634500	78.01	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251002	2.68	2.765	2.66	2.71	2626731	2.71	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251002	46.63	46.7999	45.72	46.41	1042359	46.41	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251002	0.98	0.98	0.93	0.934	37300	0.934	down	down	correct
ALCO.US	Alico Inc	20251002	33.885	33.885	33.21	33.35	17623	33.3042	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251002	5.27	5.3588	5.18	5.32	410808	5.32	up	up	correct
ALEC.US	Alector Inc	20251002	3	3.17	2.97	3.16	1069700	3.16	up	up	correct
ALF.US	Alfi Inc	20251002	10.55	10.58	10.55	10.55	10000	10.55
ALGM.US	Allegro MicroSystems Inc	20251002	28.91	28.98	28.25	28.41	1486900	28.41	down	up	incorrect
ALGN.US	Align Technology Inc	20251002	128.42	130.2	127.31	128.7	1094600	128.7	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20251002	10.32	10.7	10.11	10.24	40660	10.24	down	up	incorrect
ALGT.US	Allegiant Travel Company	20251002	59.58	60.01	58	59.94	273839	59.94	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251002	16.81	16.88	16.01	16.05	4612100	16.05	down	down	correct
ALKS.US	Alkermes plc	20251002	30.53	31.32	30.5	31.26	1593900	31.26	up	down	incorrect
ALKT.US	Alkami Technology Inc	20251002	24.09	24.36	23.79	24.12	577100	24.12	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20251002	1.25	1.29	1.23	1.29	2488522	1.29	up	up	correct
ALLT.US	Allot Ltd	20251002	10.62	11.08	10.46	10.97	542184	10.97	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251002	457.64	461.53	446.1791	460.99	1269237	460.99	up	up	correct
ALOT.US	AstroNova Inc	20251002	10.2	10.48	10.2	10.35	7073	10.35	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251002	0.0004	0.0004	0.0004	0.0004	516	0.0004
ALRM.US	Alarm.com Holdings Inc	20251002	51.82	52.35	51.57	52.27	308668	52.27	up	up	correct
ALRS.US	Alerus Financial Corporation	20251002	21.76	21.875	21.56	21.81	74891	21.6026	up	up	correct
ALT.US	Altimmune Inc	20251002	3.88	3.95	3.83	3.93	2098400	3.93	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20251002	1.04	1.1	1.04	1.1	192900	1.1	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251002	1.8	1.91	1.75	1.91	888943	1.91	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251002	2.42	2.47	2.42	2.47	65900	2.47	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20251002	26.86	26.86	26.4	26.66	186204	26.4116	down	up	incorrect
AMAT.US	Applied Materials Inc	20251002	225	226.41	218.73	223.59	11166000	222.8746	down	down	correct
AMBA.US	Ambarella Inc	20251002	86.5	86.992	84.49	86.12	467454	86.12	down	down	correct
AMCX.US	AMC Networks Inc	20251002	8.3	8.4	7.77	7.83	270999	7.83	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251002	168.675	171.06	166.12	169.73	55475230	169.73	up	up	correct
AMGN.US	Amgen Inc	20251002	298.31	300.5	295.46	297.4	2123343	293.2618	down	down	correct
AMKR.US	Amkor Technology Inc	20251002	30.17	30.17	29.34	29.64	1394962	29.5788	down	down	correct
AMPG.US	AmpliTech Group Inc	20251002	4	4.5	3.97	4.47	915300	4.47	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251002	0.3	0.44	0.3	0.4	21300	0.4	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251002	26.86	27.03	26.46	26.52	288366	26.52	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251002	10.15	10.22	10.04	10.22	1355700	10.22	up	up	correct
AMRK.US	A	20251002	26.6377	26.9881	25.6452	26.4371	11795	26.1411	down	down	correct
AMRN.US	Amarin Corporation plc	20251002	16.71	16.88	16.37	16.74	75600	16.74	up	up	correct
AMSC.US	American Superconductor Corporation	20251002	60.06	60.99	58.26	59.25	809200	59.25	down	down	correct
AMSF.US	AMERISAFE Inc	20251002	43.13	43.72	42.89	43	183348	42.5714	down	down	correct
AMST.US	Amesite Inc	20251002	3.07	3.16	3.024	3.07	24100	3.07
AMTB.US	Amerant Bancorp Inc	20251002	19.1	19.23	18.75	18.78	152700	18.61	down	up	incorrect
AMTX.US	Aemetis Inc	20251002	2.28	2.315	2.185	2.29	832230	2.29	up	up	correct
AMWD.US	American Woodmark Corporation	20251002	66.68	68.4425	66.62	67.91	185172	67.91	up	up	correct
AMZN.US	Amazon.com Inc	20251002	221.01	222.81	218.945	222.41	41258594	222.41	up	down	incorrect
ANAB.US	AnaptysBio Inc	20251002	32.15	32.15	30	31.34	808483	31.34	down	up	incorrect
ANDE.US	The Andersons Inc	20251002	40.03	40.55	39.7	40.46	302064	40.3078	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251002	2.42	2.42	2.35	2.4	23174	2.4	down	down	correct
ANGI.US	Angi Inc	20251002	15.94	16.16	15.67	15.85	625168	15.85	down	down	correct
ANGO.US	AngioDynamics Inc	20251002	12.73	12.7599	11.3537	11.74	3254329	11.74	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251002	9.26	9.26	8.92	9.12	70875	9.12	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251002	90	90.6211	88.16	89.13	347108	89.13	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251002	3.4	3.4	3.24	3.29	76100	3.29	down	down	correct
ANNX.US	Annexon Inc	20251002	3.04	3.16	3.005	3.11	3010713	3.11	up	up	correct
ANY.US	Sphere 3D Corp	20251002	0.751	0.9	0.75	0.854	226760	8.54	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20251002	27.49	27.8	26.77	27.39	369671	27.39	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251002	8.52	8.605	8.34	8.45	56000	8.45	down	up	incorrect
APA.US	APA Corporation	20251002	24.95	25.38	23.855	23.88	7533122	23.3932	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20251002	4.36	4.62	3.95	4.1	534624	4.1	down	down	correct
APEI.US	American Public Education Inc	20251002	38.82	39.83	37.86	39.06	203684	39.06	up	up	correct
API.US	Agora Inc	20251002	3.77	3.8665	3.77	3.83	369210	3.83	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20251002	23.23	23.395	22.875	23.11	1565844	23.11	down	down	correct
APLT.US	Applied Therapeutics Inc	20251002	0.75	0.97	0.7222	0.9342	12440900	0.9342	up	up	correct
APM.US	Aptorum Group Limited	20251002	2.12	2.21	2.0598	2.21	263127	2.21	up	up	correct
APOG.US	Apogee Enterprises Inc	20251002	44.07	44.3	43.53	44.3	107117	43.6826	up	up	correct
APP.US	AppLovin Corporation	20251002	710.19	710.99	674.4	683.64	6075400	683.64	down	down	correct
APPF.US	AppFolio Inc	20251002	256.2	257.355	249.85	252.85	364850	252.85	down	down	correct
APPN.US	Appian Corporation	20251002	30.64	30.905	30.3	30.66	446410	30.66	up	down	incorrect
APPS.US	Digital Turbine Inc	20251002	6.58	6.6	6.15	6.43	2841055	6.43	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20251002	1.51	1.51	1.46	1.48	44002	1.48	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251002	1.38	1.49	1.38	1.45	104302	26.1	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251002	2.08	2.111	2.0572	2.0572	14083	2.0572	down	down	correct
APYX.US	Apyx Medical Corporation	20251002	2.14	2.15	2.06	2.09	59502	2.09	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251002	2.61	2.95	2.54	2.85	607900	2.85	up	up	correct
AQMS.US	Aqua Metals Inc	20251002	6.85	7.8932	6.78	7.65	445502	7.65	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251002	5.9	5.9254	5.61	5.77	2395569	5.77	down	down	correct
ARAY.US	Accuray Incorporated	20251002	1.64	1.66	1.605	1.65	542382	1.65	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251002	1.71	1.95	1.7	1.94	3875303	1.94	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251002	0.295	0.3275	0.2511	0.2997	54205	0.2997	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251002	0.337	0.3599	0.3035	0.3381	43513	73.0296	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251002	2.616	2.79	2.4	2.61	29400	2.0391	down	down	correct
ARCB.US	ArcBest Corporation	20251002	68.89	70	68.255	69.53	328154	69.3258	up	up	correct
ARCC.US	Ares Capital Corporation	20251002	20.13	20.43	20.09	20.39	6330556	19.9206	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251002	20.7	21.94	20.46	21.88	680585	21.88	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251002	0.0002	0.0002	0.0002	0.0002	100	0.0002
ARDX.US	Ardelyx Inc	20251002	5.32	5.355	5.235	5.25	2310799	5.25	down	down	correct
AREC.US	American Resources Corporation	20251002	2.77	3.08	2.717	3.08	6389406	3.08	up	up	correct
ARGX.US	argenx SE	20251002	782.93	793.47	777.405	791.59	502400	791.59	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251002	10.69	10.97	10.55	10.92	1306339	10.92	up	up	correct
ARKO.US	Arko Corp	20251002	4.57	4.686	4.455	4.48	288700	4.4492	down	down	correct
ARKOW.US	Arko Corp	20251002	0.0091	0.0091	0.007	0.008	54135	0.008	down	down	correct
ARKR.US	Ark Restaurants Corp	20251002	7.13	7.15	7.1298	7.14	1552	7.14	up	down	incorrect
ARLP.US	Alliance Resource Partners L.P	20251002	25.59	25.79	25.3001	25.58	284424	24.3557	down	up	incorrect
AROW.US	Arrow Financial Corporation	20251002	27.82	27.82	27.111	27.5	35638	27.0064	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251002	41.81	48.8	41.06	48.59	1101600	48.59	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251002	0.9855	1.295	0.9855	1.16	445655	1.16	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251002	20	21.29	19.52	21.25	2789300	21.25	up	up	correct
ARRY.US	Array Technologies Inc	20251002	8.87	9.24	8.67	8.76	6230209	8.76	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251002	4.76	4.925	4.69	4.82	37957	4.82	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251002	31.7	32.35	31.7	32	39900	31.3906	up	up	correct
ARTW.US	Art's	20251002	2.64	2.92	2.64	2.92	18418	2.92	up	up	correct
ARVN.US	Arvinas Inc	20251002	9.17	9.37	8.96	9.27	1999059	9.27	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251002	35.45	35.65	34.47	34.6	2011590	34.6	down	down	correct
ASLE.US	AerSale Corporation	20251002	7.98	8.06	7.71	7.79	347806	7.79	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251002	24.65	24.94	23.63	23.7	93200	23.7	down	up	incorrect
ASML.US	ASML Holding N.V	20251002	1039	1040.23	1021.89	1030.17	1689112	1026.9909	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251002	52.09	53.01	51.85	52.97	1468078	52.8428	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251002	10.35	10.35	10.34	10.34	14100	10.34	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20251002	10.25	10.598	10.25	10.46	87585	10.46	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251002	12.5	12.6	11.7	12.01	18245	12.01	down	down	correct
ASPU.US	Aspen Group Inc	20251002	0.121	0.127	0.1037	0.1076	554573	0.1076	down	down	correct
ASRT.US	Assertio Holdings Inc	20251002	0.9102	0.9299	0.895	0.9132	10185	13.698	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251002	2.87	2.89	2.87	2.87	5432	2.8159
ASTC.US	Astrotech Corporation	20251002	4.9617	5.08	4.7501	4.81	206554	4.81	down	down	correct
ASTE.US	Astec Industries Inc	20251002	48.1	48.65	47.565	48.56	121739	48.4197	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251002	3.27	3.325	3.02	3.19	3226109	3.19	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251002	0.178	0.18	0.14	0.175	16467	0.175	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251002	58.53	66.83	57.41	66.16	30170760	66.16	up	up	correct
ASUR.US	Asure Software Inc	20251002	8.05	8.18	8	8.16	112165	8.16	up	down	incorrect
ASYS.US	Amtech Systems Inc	20251002	9.83	9.91	8.28	8.9	669700	8.9	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251002	5.22	5.235	4.9922	5.14	4746038	5.14	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251002	13.97	14.33	13.57	13.76	1986627	13.76	down	down	correct
ATER.US	Aterian Inc	20251002	1.04	1.18	1.02	1.14	205500	1.14	up	up	correct
ATEX.US	Anterix Inc	20251002	21.75	22.5	21.65	22.48	293071	22.48	up	up	correct
ATHA.US	Athira Pharma Inc	20251002	4.11	4.25	4.03	4.16	17966	4.16	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251002	3.97	4.19	3.93	4.19	18764	4.19	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251002	58.43	59	56.31	56.4	73152	56.4	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251002	25.1	25.1	25.001	25.05	4800	24.2855	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251002	24.49	24.713	24.49	24.713	1300	23.7576	up	up	correct
ATLO.US	Ames National Corporation	20251002	20.03	20.305	19.75	19.92	9325	19.5668	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251002	0.071	0.071	0.071	0.071	0	0.071
ATNF.US	180 Life Sciences Corp	20251002	2.4	2.63	2.37	2.58	10272536	2.58	up	up	correct
ATNI.US	ATN International Inc	20251002	14.9	15.235	14.49	14.99	38148	14.8144	up	up	correct
ATOM.US	Atomera Incorporated	20251002	4.76	4.96	4.66	4.67	619187	4.67	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251002	0.9162	0.926	0.89	0.92	54435	13.8	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251002	14.59	14.64	14.02	14.48	35300	14.48	down	down	correct
ATRC.US	AtriCure Inc	20251002	34.23	35	33.92	34.29	332809	34.29	up	up	correct
ATRO.US	Astronics Corporation	20251002	45.52	46.65	44.33	46.54	540500	46.54	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251002	0.72	0.748	0.705	0.748	5021	0.748	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251002	7.56	7.83	7.54	7.69	322900	7.69	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251002	35.05	35.385	34.775	35.12	872370	34.4042	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20251002	27.5	27.5	27.5	27.5	831	27.226
AUDC.US	AudioCodes Ltd	20251002	9.82	9.82	9.65	9.72	90927	9.4533	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251002	2.93	3.0855	2.85	2.97	89525	2.97	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251002	11.45	11.63	11.17	11.26	1184000	11.26	down	down	correct
AUR.US	Aurora Innovation Inc	20251002	5.24	5.415	5.18	5.34	14094900	5.34	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251002	6.17	6.17	5.925	6.02	197572	6.02	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20251002	0.55	0.58	0.55	0.58	37005	0.58	up	up	correct
AUTL.US	Autolus Therapeutics plc	20251002	1.69	1.6994	1.56	1.61	2805750	1.61	down	down	correct
AUUD.US	Auddia Inc	20251002	2	2.065	1.98	2.02	40800	2.02	up	down	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20251002	8.97	8.98	8.38	8.66	1173629	8.66	down	down	correct
AVAV.US	AeroVironment Inc	20251002	354.45	363.77	349.7101	360.28	1571480	360.28	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251002	14.96	15.21	14.85	14.94	1034421	14.94	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20251002	9.96	9.97	9.95	9.96	485540	9.96
AVGO.US	Broadcom Inc	20251002	347.61	347.61	335.25	338.18	19917619	337.5342	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251002	2.87	2.88	2.78	2.82	718522	2.82	down	down	correct
AVNW.US	Aviat Networks Inc	20251002	22.73	22.9	22.2	22.45	54554	22.45	down	up	incorrect
AVO.US	Mission Produce Inc	20251002	12.03	12.03	11.86	11.98	197355	11.98	down	up	incorrect
AVPT.US	Avepoint Inc	20251002	14.74	14.915	14.71	14.86	887700	14.86	up	down	incorrect
AVT.US	Avnet Inc	20251002	52.42	52.76	51.95	51.99	546600	51.3292	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251002	12.95	13.3523	12.409	13	275204	13	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20251002	9.19	9.65	8.8	9.13	2585200	9.13	down	down	correct
AWRE.US	Aware Inc	20251002	2.31	2.4457	2.31	2.37	8509	2.37	up	up	correct
AXGN.US	AxoGen Inc	20251002	17.86	18.04	17.14	17.88	1721000	17.88	up	up	correct
AXON.US	Axon Enterprise Inc	20251002	719.91	725.16	703.24	720.53	452700	720.53	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251002	118.14	120.8	117.597	119.94	452700	119.94	up	up	correct
AXTI.US	AXT Inc	20251002	4.93	4.98	4.7	4.7	1205541	4.7	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251002	1.87	1.97	1.85	1.97	125108	1.97	up	up	correct
AZN.US	AstraZeneca PLC	20251002	83.4	84.05	82.88	83.65	2725600	165.5583	up	up	correct
BAC.US	PQ	20251002	18.25	18.3166	18.16	18.23	76103	17.6968	down	down	correct
BAND.US	Bandwidth Inc	20251002	16.25	16.25	15.4856	15.7	498518	15.7	down	down	correct
BANF.US	BancFirst Corporation	20251002	124.9	126	123.4986	124.905	70245	124.3386	up	down	incorrect
BANR.US	Banner Corporation	20251002	63.41	63.98	62.695	63.79	241690	62.765	up	up	correct
BANX.US	StoneCastle Financial Corp	20251002	22.01	22.16	21.95	22	10800	20.7758	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251002	3.27	3.62	3.27	3.5	57076	3.5	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20251002	23.6	23.7	23.3	23.7	5806	23.7	up	up	correct
BATRA.US	The Liberty Braves Group	20251002	45.01	45.22	44.55	45.2	46700	45.2	up	up	correct
BATRK.US	The Liberty Braves Group	20251002	40.8	41.335	40.405	41.02	327800	41.02	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251002	10.01	11.88	9.79	11.75	6213400	11.75	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251002	6.96	7.15	6.96	7.06	107877	7.06	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251002	5.2868	5.75	5.2868	5.55	16590	5.55	up	up	correct
BBIG.US	Vinco Ventures Inc	20251002	0.0003	0.0003	0.0003	0.0003	8492	0.0003
BBIO.US	BridgeBio Pharma Inc	20251002	53.54	53.745	51.85	53.28	1603000	53.28	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20251002	2.8	2.85	2.546	2.55	79900	2.55	down	down	correct
BBSI.US	Barrett Business Services Inc	20251002	44.37	44.38	43.725	44.32	115318	44.2164	down	up	incorrect
BCAB.US	BioAtla Inc	20251002	0.6555	0.6699	0.6313	0.6627	261325	0.6627	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20251002	8.7	8.7	8.49	8.49	37956	8.2358	down	down	correct
BCDA.US	BioCardia Inc	20251002	1.42	1.44	1.31	1.35	747187	1.35	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251002	0.701	0.75	0.701	0.72	4280	0.72	up	up	correct
BCML.US	BayCom Corp	20251002	27.97	27.97	27.34	27.66	15295	27.3925	down	down	correct
BCOR.US	Blucora Inc	20251002	36.11	36.46	36.05	36.162	2400	35.1036	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251002	10.9	10.9	10.85	10.85	1005	10.85	down	down	correct
BCPC.US	Balchem Corporation	20251002	147.6	149.47	144.89	146.26	169191	145.3657	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20251002	7.36	7.42	7.265	7.33	2809263	7.33	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20251002	12.45	12.83	12.24	12.83	71935	12.83	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20251002	0.0399	0.0439	0.031	0.04	152255	0.04	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251002	8.43	8.69	8.2	8.53	364231	8.53	up	up	correct
BDSX.US	Biodesix Inc	20251002	7.73	7.77	7.6303	7.7	31201	7.7	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251002	3.72	3.8	3.615	3.73	725532	3.73	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251002	24.54	25.89	24.22	25.59	2116249	25.59	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251002	1.64	1.73	1.6301	1.72	48070	1.72	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251002	0.28	0.289	0.28	0.289	750	0.289	up	up	correct
BEEM.US	Beam Global	20251002	2.88	2.94	2.82	2.91	352400	2.91	up	up	correct
BELFA.US	Bel Fuse Inc	20251002	118.31	118.6	116.97	116.97	4075	116.8697	down	down	correct
BELFB.US	Bel Fuse Inc	20251002	142.51	144.645	130.87	142.44	118366	142.3206	down	down	correct
BFC.US	Bank First Corporation	20251002	121.7	125.09	119.945	124.37	73433	123.9376	up	up	correct
BFIN.US	BankFinancial Corporation	20251002	11.98	12.06	11.81	12.06	75031	11.9545	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20251002	1	1.04	1	1.04	68230	1.04	up	down	incorrect
BFST.US	Business First Bancshares Inc	20251002	23.36	23.4	23.04	23.16	77255	22.9034	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251002	1.91	1.93	1.78	1.83	246743	1.83	down	down	correct
BHF.US	Brighthouse Financial Inc	20251002	53.1	53.31	51.75	51.89	1086515	51.89	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251002	18.13	18.31	18.09	18.1372	24484	17.3492	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251002	12.29	12.29	12	12.1	27700	11.7916	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251002	13.54	13.54	13.21	13.43	41200	13.0826	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251002	16.51	16.79	16.31	16.57	59800	16.133	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251002	16.55	16.55	16.12	16.22	41700	15.7906	down	down	correct
BIDU.US	Baidu Inc	20251002	143.51	145.2	139.13	140.23	7704600	140.23	down	down	correct
BIIB.US	Biogen Inc	20251002	154	157.85	152.22	155.25	2882300	155.25	up	up	correct
BILI.US	Bilibili Inc	20251002	29.53	29.6	28.77	28.89	2395356	28.89	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251002	1.4	1.41	1.3	1.31	558577	1.31	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20251002	5.71	6.14	5.71	6.05	46411	6.05	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20251002	2.89	3.07	2.82	2.93	58920900	2.93	up	down	incorrect
BIVI.US	BioVie Inc	20251002	2.04	2.04	1.9301	2	118712	2	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251002	1.56	1.67	1.5	1.61	19350	6.44	up	up	correct
BJRI.US	BJ's Restaurants Inc	20251002	30.47	32.06	30.47	31.94	581888	31.94	up	up	correct
BKNG.US	Booking Holdings Inc	20251002	5325.3901	5430.96	5301	5424.5498	208500	5401.8681	up	up	correct
BKR.US	Baker Hughes Company	20251002	48.09	48.64	47.85	48.4	6680100	47.9901	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20251002	15.6	16	15.6	15.93	11006	15.4733	up	down	incorrect
BKYI.US	BIO	20251002	0.78	0.7968	0.7557	0.7951	161208	0.7951	up	up	correct
BL.US	BlackLine Inc	20251002	51	51.42	50.51	51.32	454956	51.32	up	up	correct
BLBD.US	Blue Bird Corporation	20251002	55.6	56.045	53.59	53.79	425894	53.79	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251002	6.05	6.29	6.04	6.12	12600	6.12	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20251002	5.2	5.31	5.1419	5.23	599976	5.23	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20251002	2.97	2.99	2.84	2.87	5794789	2.87	down	down	correct
BLFS.US	BioLife Solutions Inc	20251002	26.04	26.12	25.51	25.91	285681	25.91	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251002	8.9	8.9	8.71	8.71	34535	8.71	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251002	1.309	1.37	1.3	1.37	103230	1.37	up	down	incorrect
BLKB.US	Blackbaud Inc	20251002	64.36	64.76	62.98	63.11	187404	63.11	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20251002	7.13	7.4336	7.0326	7.24	2114247	7.24	up	up	correct
BLNK.US	Blink Charging Co	20251002	1.81	1.85	1.76	1.76	3990433	1.76	down	down	correct
BLRX.US	BioLineRx Ltd	20251002	3.92	4.12	3.73	3.9	24100	3.9	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251002	9.18	9.65	9.1	9.64	683911	9.64	up	up	correct
BMBL.US	Bumble Inc	20251002	6.08	6.13	5.93	6.04	2497684	6.04	down	down	correct
BMEA.US	Biomea Fusion Inc	20251002	2.11	2.14	2.03	2.13	417052	2.13	up	up	correct
BMRA.US	Biomerica Inc	20251002	2.765	2.84	2.68	2.76	33879	2.76	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251002	24.1	24.42	23.6	23.69	53653	23.2524	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251002	54.905	55.99	54.58	55.57	2141484	55.57	up	up	correct
BNGO.US	Bionano Genomics Inc	20251002	1.76	1.89	1.74	1.89	1034200	1.89	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251002	8.22	9.771	8.22	9.01	23131	9.01	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251002	13.9	14	13.49	13.72	23530	13.72	down	down	correct
BNTX.US	BioNTech SE	20251002	101.91	104.75	101.8	104.51	568900	104.51	up	down	incorrect
BOKF.US	BOK Financial Corporation	20251002	111.05	111.89	106.3	111.61	176496	110.4379	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251002	5.05	5.2	4.7601	4.96	153844	4.96	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251002	1.96	2	1.94	1.97	104642	1.97	up	up	correct
BOOM.US	DMC Global Inc	20251002	8.51	8.51	8.15	8.34	118724	8.34	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251002	4.77	4.81	4.74	4.76	15700	4.76	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251002	15.5668	15.57	15.49	15.49	1603	15.3277	down	down	correct
BOXL.US	Boxlight Corporation	20251002	2.52	2.69	2.31	2.31	105402	13.86	down	down	correct
BPOP.US	Popular Inc	20251002	124.59	125.87	123.69	124.4	710225	123.6032	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251002	25.2	25.2	25.2	25.2	480	24.5685
BPRN.US	The Bank of Princeton	20251002	31.45	31.45	30.67	30.71	9053	30.1062	down	up	incorrect
BPTH.US	Bio	20251002	0.06	0.07	0.06	0.07	51200	0.07	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251002	16	16	15.91	16	14500	15.2158
BPYPN.US	Brookfield Property Partners L.P	20251002	13.5	13.75	13.5	13.65	22500	12.9575	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251002	15.19	15.318	15.05	15.19	11400	14.4
BPYPP.US	Brookfield Property Partners L.P	20251002	15.345	15.45	15.24	15.249	21500	14.4836	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251002	2.95	2.95	2.83	2.83	18587	2.83	down	down	correct
BRID.US	Bridgford Foods Corporation	20251002	7.93	7.94	7.93	7.94	700	7.94	up	up	correct
BRKR.US	Bruker Corporation	20251002	34.86	36.15	34.46	34.83	3995109	34.7937	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251002	2.03	2.1	2.01	2.07	35888	2.07	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251002	1.46	1.46	1.43	1.43	9565	1.43	down	down	correct
BRY.US	Berry Corporation	20251002	3.81	3.83	3.68	3.7	898423	3.6674	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251002	28.24	28.31	27.705	27.74	2086600	27.74	down	down	correct
BSBK.US	Bogota Financial Corp	20251002	9.0796	9.1459	9.0796	9.1459	251	9.1459	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251002	16	16.2	15.52	15.56	17363	15.1591	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251002	0.02	0.02	0.019	0.02	79500	0.02
BSRR.US	Sierra Bancorp	20251002	28.6	28.81	27.6675	28.61	35345	28.1668	up	up	correct
BSVN.US	Bank7 Corp	20251002	45.91	46.55	45.53	46.25	13940	45.965	up	up	correct
BSY.US	Bentley Systems Incorporated	20251002	55.2	56.4	54.03	55.95	6387100	55.8581	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251002	2.61	2.7	2.52	2.64	1322734	2.64	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251002	2.05	2.1133	2.0007	2.11	171438	2.11	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20251002	0.2959	0.2959	0.2959	0.2959	100	0.2959
BTBT.US	Bit Digital Inc	20251002	3.39	3.57	3.29	3.485	38183200	3.485	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251002	5.25	5.4291	5.125	5.29	2080050	5.29	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251002	0.5	0.55	0.5	0.5498	14220	0.5498	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251002	7	7	6.855	6.97	1335200	6.6983	down	down	correct
BUSE.US	First Busey Corporation	20251002	23.02	23.119	22.73	23.06	390915	22.5806	up	up	correct
BVS.US	Bioventus Inc	20251002	6.71	6.7384	6.465	6.71	291346	6.71
BWAY.US	BrainsWay Ltd	20251002	15.16	15.41	14.645	14.92	60400	7.46	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251002	17.26	17.26	16.53	16.835	56149	16.835	down	down	correct
BWEN.US	Broadwind Inc	20251002	2.1	2.1526	2.06	2.12	131747	2.12	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251002	43.4	43.5	42.75	43.18	21902	42.8104	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251002	42.65	42.69	41.38	41.75	54699	41.75	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251002	13.14	13.324	13.005	13.03	12200	12.796	down	down	correct
BYFC.US	Broadway Financial Corporation	20251002	7.44	7.5321	7.2	7.2	3425	7.2	down	down	correct
BYND.US	Beyond Meat Inc	20251002	2.34	2.49	2.3	2.33	9679945	2.33	down	down	correct
BYRN.US	Byrna Technologies Inc	20251002	22.69	22.86	22.1	22.25	394000	22.25	down	down	correct
BYSI.US	BeyondSpring Inc	20251002	1.74	1.75	1.72	1.73	7267	1.73	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251002	23.07	23.64	22.985	23.4	3901154	23.2365	up	up	correct
BZUN.US	Baozun Inc	20251002	4.2	4.25	4.03	4.04	155497	4.04	down	down	correct
CAAS.US	China Automotive Systems Inc	20251002	4.68	4.7231	4.56	4.56	85156	4.56	down	down	correct
CABA.US	Cabaletta Bio Inc	20251002	2.33	2.53	2.31	2.53	2000235	2.53	up	down	incorrect
CAC.US	Camden National Corporation	20251002	38.05	38.1	37.5	37.9	60790	37.1348	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20251002	481.73	484.51	471.955	480.19	99336	480.19	down	up	incorrect
CADCX.US	CADCX	20251002	25.02	25.02	25.02	25.02	0	24.4077
CADE.US	PA	20251002	22.3	22.3	21.92	22.15	22656	21.4504	down	down	correct
CADEX.US	CADEX	20251002	25.15	25.15	25.15	25.15	0	24.3084
CADFX.US	CION Ares Diversified Credit Fund W	20251002	25.43	25.43	25.43	25.43	0	24.7507
CADL.US	Candel Therapeutics Inc. Common Stock	20251002	5.54	5.75	5.395	5.41	807381	5.41	down	down	correct
CADSX.US	CADSX	20251002	25.27	25.27	25.27	25.27	0	24.6216
CADUX.US	CADUX	20251002	25.4	25.4	25.4	25.4	0	24.6811
CADWX.US	CADWX	20251002	25.23	25.23	25.23	25.23	0	24.5549
CAKE.US	The Cheesecake Factory Incorporated	20251002	54.36	55.68	54.06	55.17	1134800	54.5971	up	up	correct
CALA.US	Calithera Biosciences Inc	20251002	0.0001	0.0001	0.0001	0.0001	10462	0.0001
CALM.US	Cal	20251002	92.06	93.6812	89.94	92.58	1736509	90.356	up	up	correct
CAMP.US	CalAmp Corp	20251002	3.2	3.4	2.85	2.98	345700	2.98	down	down	correct
CAMT.US	Camtek Ltd	20251002	116.18	118.5	115.1	117.51	755006	117.51	up	up	correct
CAN.US	Canaan Inc	20251002	1.145	1.36	1.13	1.32	121883600	1.32	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20251002	8	8.06	7.6425	7.97	1376952	7.97	down	down	correct
CAR.US	Avis Budget Group Inc	20251002	160.69	162.26	156.62	159.71	495300	159.71	down	up	incorrect
CARE.US	Carter Bankshares Inc	20251002	19.31	19.35	18.91	18.98	119263	18.98	down	down	correct
CARG.US	CarGurus Inc	20251002	37.7	38.295	37.43	38.21	734232	38.21	up	up	correct
CARV.US	Carver Bancorp Inc	20251002	2.76	2.8	2.6603	2.74	9678	2.74	down	down	correct
CASH.US	Meta Financial Group Inc	20251002	73.51	73.97	73.03	73.54	146266	73.4897	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20251002	1.7	1.9191	1.7	1.75	163454	1.75	up	up	correct
CASS.US	Cass Information Systems Inc	20251002	39.12	39.29	38.505	39.2	48735	38.6326	up	up	correct
CASY.US	Casey's General Stores Inc	20251002	555.36	564.144	555.36	561.4	303514	560.26	up	up	correct
CATY.US	Cathay General Bancorp	20251002	47.72	48.08	47.42	47.96	289200	47.2792	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251002	16.74	16.94	16.485	16.66	42472	16.4457	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251002	0.897	0.9	0.872	0.8848	74959	0.8848	down	down	correct
CBFV.US	CB Financial Services Inc	20251002	32.67	32.67	32.155	32.46	5524	31.971	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251002	12.02	12.24	11.83	12.03	44300	12.03	up	up	correct
CBNK.US	Capital Bancorp Inc	20251002	30.99	30.99	30.32	30.41	40856	30.1688	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251002	241.82	242.99	239.09	241.49	676600	240.2232	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251002	43.4	44.25	43	44.19	905319	43.6166	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251002	59.24	59.72	58.43	58.88	1135890	55.4954	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251002	14.22	14.36	14.1	14.31	202000	13.8972	up	down	incorrect
CCB.US	Coastal Financial Corporation	20251002	110.05	110.05	106.85	108.82	101832	108.82	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20251002	41.56	41.9	41.15	41.79	64966	41.5308	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251002	2.2	2.27	2.175	2.21	2021300	2.21	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251002	21.1	21.68	20.96	21.47	174100	20.5288	up	up	correct
CCEL.US	Cryo	20251002	4.62	4.62	4.51	4.53	10400	4.53	down	down	correct
CCEP.US	Coca	20251002	89.51	89.63	87.12	87.83	2501891	86.4549	down	down	correct
CCLFX.US	CCLFX	20251002	10.51	10.51	10.51	10.51	0	10.233
CCNE.US	CNB Financial Corporation	20251002	23.92	23.97	23.49	23.62	108556	23.3068	down	down	correct
CCNEP.US	CNB Financial Corporation	20251002	25.38	25.38	25.38	25.38	0	24.4954
CCOI.US	Cogent Communications Holdings Inc	20251002	39.44	41.75	39.12	40.39	1378400	40.3061	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251002	13.71	13.71	13.07	13.13	174718	13.13	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251002	28.9	29.01	28.12	28.43	137534	28.43	down	down	correct
CD.US	Chindata Group Holdings Limited	20251002	19.05	23.025	17.18	21.61	896500	21.61	up	up	correct
CDLX.US	Cardlytics Inc	20251002	2.4	2.4	2.21	2.37	3698867	2.37	down	down	correct
CDNA.US	CareDx Inc	20251002	15.08	15.135	14.67	14.84	862105	14.84	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251002	354.55	355.135	346.35	347.24	1649871	347.24	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251002	96.34	101.91	96.34	98.5	1084600	98.5	up	up	correct
CDW.US	CDW Corporation	20251002	159.23	160.56	158.59	159.42	1028900	157.9158	up	up	correct
CDXS.US	Codexis Inc	20251002	2.49	2.52	2.42	2.52	502223	2.52	up	up	correct
CDZI.US	Cadiz Inc	20251002	4.41	4.89	4.35	4.745	1846694	4.745	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251002	19.4	19.78	19.3	19.35	14000	18.2719	down	down	correct
CEDAX.US	CEDAX	20251002	22.14	22.14	22.14	22.14	0	21.3312
CEDTX.US	CEDTX	20251002	22	22	22	22	0	21.2201
CELC.US	Celcuity Inc	20251002	45.26	49.52	44.42	49.42	1950374	49.42	up	up	correct
CELH.US	Celsius Holdings Inc	20251002	57.34	59.15	57.34	58.9	5037100	58.9	up	up	correct
CELU.US	Celularity Inc	20251002	2.07	2.15	2	2.04	79561	2.04	down	down	correct
CELUW.US	Celularity Inc	20251002	0.035	0.035	0.034	0.034	7208	0.034	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251002	0.111	0.111	0.111	0.111	450	0.111
CENT.US	Central Garden & Pet Company	20251002	32.25	32.485	31.8782	32.24	59463	32.24	down	down	correct
CENTA.US	Central Garden & Pet Company	20251002	29.01	29.27	28.765	29.09	273296	29.09	up	down	incorrect
CENX.US	Century Aluminum Company	20251002	29.68	30.365	28.81	29.82	1749517	29.82	up	down	incorrect
CERS.US	Cerus Corporation	20251002	1.52	1.53	1.455	1.51	1394861	1.51	down	down	correct
CERT.US	Certara Inc	20251002	13.48	13.77	13.31	13.6	2126828	13.6	up	down	incorrect
CETX.US	Cemtrex Inc	20251002	5.84	5.84	5.2	5.29	191200	5.29	down	up	incorrect
CETXP.US	Cemtrex Inc	20251002	0.3099	0.3171	0.3099	0.3171	400	0.3171	up	down	incorrect
CEVA.US	CEVA Inc	20251002	27.63	28.145	27.45	27.97	320812	27.97	up	down	incorrect
CFBK.US	CF Bankshares Inc	20251002	23.82	23.85	23.67	23.72	13900	23.5619	down	down	correct
CFFI.US	C&F Financial Corporation	20251002	65.5	66.95	65.5	66.21	5314	65.7953	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251002	6.25	6.31	6.21	6.23	533684	6.0406	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251002	19.97	20.85	19.72	20.52	8606100	20.52	up	up	correct
CG.US	The Carlyle Group Inc	20251002	61.25	61.87	60.3	61.72	2804466	60.9139	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251002	18.19	18.28	18.067	18.28	13400	17.6945	up	up	correct
CGBD.US	TCG BDC Inc	20251002	12.35	12.71	12.3232	12.7	847454	12.3003	up	up	correct
CGC.US	Canopy Growth Corporation	20251002	1.405	1.46	1.34	1.36	25503200	1.36	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251002	22.64	22.64	22.64	22.64	0	22.2457
CGEM.US	Cullinan Oncology Inc	20251002	6	6.05	5.695	5.75	1624483	5.75	down	up	incorrect
CGEN.US	Compugen Ltd	20251002	1.62	1.81	1.609	1.76	892616	1.76	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20251002	8.2	8.29	8.13	8.25	207995	8.25	up	down	incorrect
CGNX.US	Cognex Corporation	20251002	46.19	46.41	45.3	45.64	1355200	45.471	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20251002	12.08	12.17	12.04	12.1	23700	11.6972	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20251002	1.49	1.54	1.41	1.43	1753360	1.43	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251002	15.18	15.18	14.34	14.58	16040	14.58	down	down	correct
CHCO.US	City Holding Company	20251002	122.17	122.62	121.3	121.765	63977	120.05	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20251002	96.44	97.025	95.47	96.02	470777	95.6487	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20251002	54.46	55.39	53.2	55.15	789732	55.15	up	down	incorrect
CHEK.US	Check	20251002	2.24	2.4	2.18	2.39	231600	2.39	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20251002	10.77	10.94	10.71	10.9	273700	10.4384	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20251002	203.745	205.64	202.62	204.97	1072856	204.97	up	up	correct
CHMG.US	Chemung Financial Corporation	20251002	52.54	52.6	52.05	52.35	10773	52.0562	down	down	correct
CHNR.US	China Natural Resources Inc	20251002	5.18	5.18	4.81	5.0686	17949	5.0686	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251002	1.62	1.67	1.5741	1.66	824985	1.66	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251002	132.89	135.38	132.89	134.77	1203900	133.7752	up	up	correct
CHSCL.US	CHS Inc	20251002	25.82	25.93	25.7423	25.93	21356	25.4585	up	up	correct
CHSCM.US	CHS Inc	20251002	24.93	25.03	24.88	24.96	22181	24.5391	up	up	correct
CHSCN.US	CHS Inc	20251002	25.15	25.21	25.06	25.19	12729	24.7479	up	up	correct
CHSCO.US	CHS Inc	20251002	26.78	26.934	26.66	26.84	19832	26.3415	up	up	correct
CHSCP.US	CHS Inc	20251002	29.7	29.98	29.6013	29.67	3746	29.1462	down	down	correct
CHTR.US	Charter Communications Inc	20251002	275.04	276.85	269.21	269.61	1786900	269.61	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251002	7.56	7.6	7.55	7.59	254100	7.3445	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251002	11.21	11.33	11.21	11.26	239700	10.7841	up	up	correct
CIFR.US	Cipher Mining Inc	20251002	13.08	14.4401	13.02	13.81	57091256	13.81	up	up	correct
CIFRW.US	Cipher Mining Inc	20251002	5.13	6.0999	5.13	5.66	132476	5.6462	up	up	correct
CIGI.US	Colliers International Group Inc	20251002	153.72	155.8	153.05	153.71	114676	153.5561	down	down	correct
CINF.US	Cincinnati Financial Corporation	20251002	158.85	160.64	158.48	160.51	452300	159.6753	up	up	correct
CIVB.US	Civista Bancshares Inc	20251002	20.19	20.19	19.87	20.14	77585	19.8368	down	down	correct
CIZN.US	Citizens Holding Company	20251002	6.65	6.65	6.61	6.63	15700	6.63	down	down	correct
CLAR.US	Clarus Corporation	20251002	3.49	3.5	3.36	3.42	102042	3.3948	down	down	correct
CLBK.US	Columbia Financial Inc	20251002	14.7	15.13	14.57	14.74	99696	14.74	up	up	correct
CLBT.US	Cellebrite DI	20251002	18.66	18.9	18.46	18.765	1070000	18.765	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251002	25.38	25.87	24.49	25.85	907200	25.85	up	up	correct
CLFD.US	Clearfield Inc	20251002	35.29	35.37	34.63	35.32	90447	35.32	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251002	2.55	2.57	2.45	2.46	46871	2.46	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251002	0.8028	0.8597	0.792	0.8434	256459	0.8434	up	down	incorrect
CLLS.US	Cellectis S.A	20251002	3.49	3.54	3.2818	3.42	110655	3.42	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20251002	18.42	18.5	18.21	18.44	431345	18.44	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20251002	2.654	2.67	2.55	2.6	1042398	2.6	down	down	correct
CLNN.US	Clene Inc	20251002	7	8.05	6.97	8.01	227922	8.01	up	up	correct
CLNNW.US	Clene Inc	20251002	0.0225	0.0258	0.0206	0.0257	3501	0.0257	up	up	correct
CLOV.US	Clover Health Investments Corp	20251002	2.69	2.7	2.515	2.53	15093351	2.53	down	down	correct
CLPS.US	CLPS Incorporation	20251002	0.96	1.0092	0.96	0.96	2345	0.96
CLPT.US	ClearPoint Neuro Inc	20251002	21.12	25.75	20.8	25.05	1893520	25.05	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251002	5.69	5.85	5.6601	5.8	23513	5.8	up	up	correct
CLRO.US	ClearOne Inc	20251002	5.83	5.95	5.6501	5.77	7884	5.77	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251002	4.17	4.1887	4	4.07	10956	4.07	down	down	correct
CLSK.US	CleanSpark Inc	20251002	14.956	15.38	14.435	15.14	30563930	15.14	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251002	13.3	13.3	13.25	13.3	11423	13.3
CLVR.US	Clever Leaves Holdings Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251002	1.36	1.41	1.36	1.41	6111	1.41	up	up	correct
CMBM.US	Cambium Networks Corporation	20251002	0.89	0.89	0.7901	0.839	345755	0.839	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20251002	14.85	15.0099	14.7	14.88	212526	14.7645	up	down	incorrect
CMCSA.US	Comcast Corporation	20251002	30.7077	30.7877	30.3678	30.3878	25014590	28.1497	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251002	6.37	6.6	6.15	6.27	18700	6.27	down	down	correct
CME.US	CME Group Inc	20251002	264.54	266.03	262.26	265.43	1646328	264.212	up	up	correct
CMLS.US	Cumulus Media Inc	20251002	0.1315	0.14	0.1314	0.14	50039	0.14	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251002	2.69	2.7	2.64	2.7	115900	2.7	up	up	correct
CMPR.US	Cimpress plc	20251002	62.86	63.77	62.385	63.34	136054	63.34	up	up	correct
CMPS.US	COMPASS Pathways plc	20251002	5.77	6.02	5.715	6.01	1375674	6.01	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251002	3.37	3.5	3.36	3.47	1362471	3.47	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251002	2.65	2.69	2.55	2.65	101358	2.65
CNDT.US	Conduent Incorporated	20251002	2.83	2.83	2.72	2.75	731411	2.75	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251002	2.28	2.29	2.17	2.27	14600	2.27	down	down	correct
CNEY.US	CN Energy Group. Inc	20251002	2.37	2.4	2.28	2.33	17955	2.33	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251002	24.45	24.65	24.25	24.61	198100	24.2676	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251002	23.9	23.9	23.82	23.82	4300	22.8686	down	down	correct
CNRLX.US	CNRLX	20251002	16.62	16.62	16.62	16.62	0	15.9581
CNROX.US	CNROX	20251002	6.27	6.27	6.27	6.27	0	5.5999
CNSP.US	CNS Pharmaceuticals Inc	20251002	8.69	8.91	8.5	8.88	8200	8.88	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251002	22.75	23.16	22.26	23.05	2155800	23.05	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251002	1.43	1.4987	1.36	1.39	88987	1.39	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251002	0.9899	1.02	0.9899	0.9997	367050	0.9997	up	up	correct
CNTY.US	Century Casinos Inc	20251002	2.61	2.6665	2.6	2.65	40231	2.65	up	up	correct
CNXC.US	Concentrix Corporation	20251002	48.28	49.13	47.315	47.84	614900	47.0355	down	down	correct
CNXN.US	PC Connection Inc	20251002	61.76	62.05	61.07	61.72	54931	61.3677	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20251002	42.53	42.77	41.79	42.71	761700	42.71	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20251002	1.25	1.2707	1.21	1.22	129054	1.22	down	down	correct
CODA.US	Coda Octopus Group Inc	20251002	8.2	8.4401	7.96	8.38	272177	8.38	up	up	correct
CODX.US	Co	20251002	0.3595	0.3796	0.343	0.355	40527	10.65	down	down	correct
COF.US	PN	20251002	17.92	18	17.78	17.85	14529	17.2953	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251002	28.4	28.67	27.9	28.1	78062	27.8445	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20251002	14.28	14.77	14.02	14.75	1920543	14.75	up	down	incorrect
COHR.US	Coherent Inc	20251002	117	118.54	112.03	112.79	3007500	112.79	down	up	incorrect
COHU.US	Cohu Inc	20251002	21.09	21.09	20.09	20.19	928536	20.19	down	down	correct
COIN.US	Coinbase Global Inc	20251002	354.76	376.1299	353.4	372.07	15750410	372.07	up	up	correct
COKE.US	Coca	20251002	118.19	119.945	117.7703	119.3	487128	118.8679	up	up	correct
COLB.US	Columbia Banking System Inc	20251002	25.93	26.11	25.54	25.93	4104500	25.2821
COLL.US	Collegium Pharmaceutical Inc	20251002	35.26	35.305	34.19	34.28	243510	34.28	down	down	correct
COLM.US	Columbia Sportswear Company	20251002	52.54	53.71	52.12	53.7	488722	53.3788	up	up	correct
COMM.US	CommScope Holding Company Inc	20251002	16.15	16.15	15.5	15.63	3400502	15.63	down	down	correct
COMS.US	COMSovereign Holding Corp	20251002	0.0008	0.0009	0.0008	0.0009	1055	0.0009	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251002	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20251002	210.79	210.79	210.79	210.79	0	210.79
CORT.US	Corcept Therapeutics Incorporated	20251002	84.5	85.6	83.9	85.48	490921	85.48	up	up	correct
COST.US	Costco Wholesale Corporation	20251002	912.56	918.51	910.01	916.77	2063800	914.2259	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251002	16.1582	16.72	16.0001	16.333	2756	16.2574	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251002	3.1213	3.32	3.1213	3.24	14541	3.24	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251002	0.837	0.849	0.81	0.848	151100	0.848	up	up	correct
CPRDX.US	CPRDX	20251002	11.43	11.43	11.43	11.43	0	11.1078
CPREX.US	CPREX	20251002	11.44	11.44	11.44	11.44	0	11.1087
CPRSX.US	CPRSX	20251002	11.43	11.43	11.43	11.43	0	11.1349
CPRT.US	Copart Inc	20251002	44.83	44.96	44.34	44.57	5301800	44.57	down	down	correct
CPRTX.US	CPRTX	20251002	11.42	11.42	11.42	11.42	0	11.124
CPRX.US	Catalyst Pharmaceuticals Inc	20251002	20.7	21.05	20.12	20.84	1525677	20.84	up	up	correct
CPSH.US	CPS Technologies Corporation	20251002	3.55	3.7096	3.52	3.64	95918	3.64	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251002	7.58	7.77	7.3	7.3	20372	7.3	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251002	16.15	16.25	15.95	16.02	47200	15.2906	down	down	correct
CRAI.US	CRA International Inc	20251002	203.07	203.07	196.76	197.06	234740	196.4175	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251002	13.18	13.49	13	13.01	216253	13.01	down	down	correct
CRBU.US	Caribou Biosciences Inc	20251002	2.28	2.36	2.17	2.23	1386388	2.23	down	down	correct
CRCT.US	Cricut Inc	20251002	6.34	6.48	6.26	6.32	736932	6.1926	down	down	correct
CRDF.US	Cardiff Oncology Inc	20251002	2.1	2.13	2.07	2.1	566200	2.1
CRDFX.US	CRDFX	20251002	22.64	22.64	22.64	22.64	0	22.0231
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251002	22.64	22.64	22.64	22.64	0	22.1898
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251002	1.06	1.08	1.04	1.05	1008421	1.05	down	down	correct
CRDLX.US	CRDLX	20251002	22.63	22.63	22.63	22.63	0	22.2087
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251002	22.65	22.65	22.65	22.65	0	22.2136
CREDX.US	CREDX	20251002	8.39	8.39	8.39	8.39	0	8.0788
CREG.US	China Recycling Energy Corporation	20251002	1.35	1.44	1.35	1.4	160868	1.4	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251002	0.62	0.62	0.6104	0.6116	2782	0.6116	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251002	9.15	9.45	9.07	9.44	252868	8.7305	up	up	correct
CREX.US	Creative Realities Inc	20251002	2.27	2.32	2.23	2.28	23584	2.28	up	up	correct
CRIS.US	Curis Inc	20251002	1.67	1.68	1.61	1.61	36063	1.61	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20251002	0.64	0.85	0.64	0.66	2700	0.66	up	up	correct
CRMD.US	CorMedix Inc	20251002	11.1	11.19	10.95	11.05	1779203	11.05	down	down	correct
CRMT.US	America's Car	20251002	28.59	29.065	28.32	28.81	111757	28.81	up	up	correct
CRNC.US	Cerence Inc	20251002	13.04	13.54	12.665	13.3	2460800	13.3	up	up	correct
CRNT.US	Ceragon Networks Ltd	20251002	2.3	2.365	2.2608	2.34	503337	2.34	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20251002	41.86	42.177	40.9851	41.51	1368882	41.51	down	up	incorrect
CRON.US	Cronos Group Inc	20251002	2.67	2.745	2.56	2.59	2952170	2.59	down	up	incorrect
CROX.US	Crocs Inc	20251002	84.71	87.1	84.2801	86.2	1598509	86.2	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251002	67.26	72.95	66.57	72.82	4280524	72.82	up	up	correct
CRSR.US	Corsair Gaming Inc	20251002	8.67	8.7	7.82	7.97	1618784	7.97	down	down	correct
CRTD.US	Creatd Inc	20251002	0.215	0.215	0.215	0.215	450	4.3
CRTO.US	Criteo S.A	20251002	22.2	22.5675	21.3	21.31	445920	21.31	down	down	correct
CRUS.US	Cirrus Logic Inc	20251002	127.34	129	126.52	126.64	556309	126.64	down	down	correct
CRVL.US	CorVel Corporation	20251002	73.21	73.9478	72.15	73.41	123186	73.41	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251002	7.27	7.37	7.03	7.04	1056044	7.04	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251002	501.225	502.27	492.345	496.8	2588800	496.8	down	down	correct
CRWS.US	Crown Crafts Inc	20251002	2.95	2.99	2.94	2.97	24878	2.886	up	up	correct
CSBR.US	Champions Oncology Inc	20251002	6.39	6.415	6.3	6.39	8689	6.39
CSCO.US	Cisco Systems Inc	20251002	69.18	69.49	68.26	68.31	15708300	67.5386	down	up	incorrect
CSGP.US	CoStar Group Inc	20251002	83.2	84.52	82.579	83.9	2863325	83.9	up	up	correct
CSGS.US	CSG Systems International Inc	20251002	65.11	65.11	64.09	64.34	165934	64.0726	down	down	correct
CSIQ.US	Canadian Solar Inc	20251002	15.4955	16.02	15.1155	15.27	2850502	15.27	down	up	incorrect
CSPI.US	CSP Inc	20251002	11.69	11.89	11.55	11.59	8200	11.5241	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20251002	19.34	19.4069	19.31	19.38	152440	18.8241	up	up	correct
CSTE.US	Caesarstone Ltd	20251002	1.55	1.6007	1.53	1.54	51156	1.54	down	down	correct
CSTL.US	Castle Biosciences Inc	20251002	23.03	23.17	22.045	22.23	455338	22.23	down	down	correct
CSWC.US	Capital Southwest Corporation	20251002	21.7	22.1	21.61	22.04	613176	21.0263	up	up	correct
CSX.US	CSX Corporation	20251002	34.84	35.59	34.84	35.57	15787500	35.3227	up	up	correct
CTAS.US	Cintas Corporation	20251002	201.99	203.47	201.44	202.91	1713300	201.9596	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20251002	54.94	55.185	54.5	55.07	70162	54.5845	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20251002	0.6	0.6	0.6	0.6	1663	0.6
CTKB.US	Cytek Biosciences Inc. Common Stock	20251002	3.62	3.705	3.5812	3.65	793778	3.65	up	up	correct
CTLP.US	Cantaloupe Inc	20251002	10.61	10.63	10.575	10.6	306899	10.6	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251002	3.39	3.4	3.21	3.28	2440807	3.28	down	down	correct
CTRE.US	CareTrust REIT Inc	20251002	35.16	35.215	34.53	35.07	1840856	34.7519	down	down	correct
CTRM.US	Castor Maritime Inc	20251002	2.08	2.22	2.08	2.17	86925	2.17	up	up	correct
CTRN.US	Citi Trends Inc	20251002	31.23	32.01	30.81	31.97	77808	31.97	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251002	66.48	67.11	66.24	67	2971212	66.3704	up	up	correct
CTSO.US	Cytosorbents Corporation	20251002	0.95	0.9899	0.931	0.985	155109	0.985	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251002	1.37	1.4	1.29	1.33	341112	1.33	down	down	correct
CUE.US	Cue Biopharma Inc	20251002	0.73	0.7346	0.7	0.7186	174763	0.7186	down	down	correct
CUEN.US	Cuentas Inc	20251002	0.0002	0.0002	0.0002	0.0002	0	0.0002
CULL.US	Cullman Bancorp Inc. Common Stock	20251002	11.5	11.5	11.5	11.5	406	11.3937
CURI.US	CuriosityStream Inc	20251002	5.15	5.18	4.95	5.14	478100	4.9333	down	down	correct
CURIW.US	CuriosityStream Inc	20251002	0.025	0.0299	0.0209	0.0209	9183	0.0209	down	down	correct
CVAC.US	CureVac N.V	20251002	5.4	5.405	5.39	5.39	380882	5.39	down	up	incorrect
CVBF.US	CVB Financial Corp	20251002	18.69	18.835	18.58	18.79	717319	18.5981	up	up	correct
CVCO.US	Cavco Industries Inc	20251002	584.89	591.88	574.261	588.98	184580	588.98	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251002	1.81	1.81	1.71	1.76	69901	1.76	down	down	correct
CVGW.US	Calavo Growers Inc	20251002	25.95	25.99	25.37	25.97	223242	25.7358	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20251002	21.29	21.48	20.8	20.99	149021	20.8713	down	up	incorrect
CVLT.US	Commvault Systems Inc	20251002	188.14	190.1	183.5	183.76	480873	183.76	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251002	7.84	7.97	7.77	7.88	129524	7.88	up	up	correct
CVV.US	CVD Equipment Corporation	20251002	3.25	3.4	3.25	3.39	38958	3.39	up	up	correct
CWBC.US	Community West Bancshares	20251002	20.69	20.7	20.37	20.55	33200	20.3372	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20251002	33.83	33.9692	33.42	33.59	87117	33.4567	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20251002	90.14	91.105	89	90.6	409476	90.6	up	down	incorrect
CXDO.US	Crexendo Inc	20251002	6.3	6.3599	6.23	6.28	93647	6.28	down	down	correct
CYBR.US	CyberArk Software Ltd	20251002	491.5	496.3	487.52	495.01	387608	495.01	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251002	5.88	5.88	5.88	5.88	0	5.88
CYCN.US	Cyclerion Therapeutics Inc	20251002	2.4	2.55	2.31	2.48	82800	2.48	up	up	correct
CYPS.US	Cyclo3pss Corporation	20251002	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20251002	9.52	9.6	9.28	9.36	380900	9.36	down	down	correct
CYTK.US	Cytokinetics Incorporated	20251002	56.16	56.69	55.33	56.32	2004600	56.32	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251002	19.69	19.69	19.45	19.52	67080	19.001	down	down	correct
CZR.US	Caesars Entertainment Inc	20251002	26	26.965	25.8	26.9	9657900	26.9	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251002	15.9	16.145	15.58	15.75	13636	15.6635	down	down	correct
DAKT.US	Daktronics Inc	20251002	20.69	20.69	20.1	20.11	763808	20.11	down	down	correct
DARE.US	Daré Bioscience Inc	20251002	2.16	2.18	2.105	2.15	98633	2.15	down	down	correct
DATS.US	DatChat Inc. Common Stock	20251002	2.76	2.96	2.5077	2.75	410719	2.75	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251002	6.9	7.475	6.7	7.43	2760713	7.43	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20251002	7.68	8.145	6.75	7.64	226100	7.64	down	up	incorrect
DBVT.US	DBV Technologies S.A	20251002	10.64	12.49	10.64	12.25	104434	12.25	up	down	incorrect
DBX.US	Dropbox Inc	20251002	29.5	29.89	29.21	29.85	2554834	29.85	up	up	correct
DCBO.US	Docebo Inc	20251002	27.29	27.33	26.95	27.24	44339	27.24	down	down	correct
DCGO.US	DocGo Inc	20251002	1.31	1.32	1.27	1.28	452546	1.28	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251002	29.79	30.03	29.38	29.79	126800	29.2858
DCOMP.US	Dime Community Bancshares Inc	20251002	19.31	19.46	19	19.33	6900	18.6493	up	up	correct
DCTH.US	Delcath Systems Inc	20251002	10.76	10.79	10.433	10.65	714200	10.65	down	down	correct
DDOG.US	Datadog Inc	20251002	153.53	154.77	150.535	151.57	4948348	151.57	down	down	correct
DENN.US	Denny's Corporation	20251002	5.15	5.28	5.09	5.17	763768	5.17	up	up	correct
DFH.US	Dream Finders Homes Inc	20251002	25.99	26.18	25.41	26.06	231008	26.06	up	up	correct
DGICA.US	Donegal Group Inc	20251002	19.17	19.315	19.04	19.2	117509	18.8299	up	up	correct
DGII.US	Digi International Inc	20251002	36.27	36.96	35.98	36.89	198987	36.89	up	up	correct
DGLY.US	Digital Ally Inc	20251002	1.98	2.05	1.98	2.04	7163	6.12	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251002	3.57	3.5845	3.32	3.33	299507	3.33	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20251002	4.39	4.4	4.2743	4.39	637076	4.3721
DHCNI.US	DHCNI	20251002	16.76	17.18	16.76	16.89	2000	16.2075	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251002	18.24	18.28	17.91	18.17	18419	17.3963	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251002	139.53	141.435	139.11	140.74	41631	136.3086	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251002	2.59	2.67	2.5205	2.67	52474	2.67	up	up	correct
DIOD.US	Diodes Incorporated	20251002	52.42	53.18	51.96	52.65	289800	52.65	up	up	correct
DJCO.US	Daily Journal Corporation	20251002	478.67	482.47	458.15	460.13	140653	460.13	down	down	correct
DKNG.US	DraftKings Inc	20251002	35.595	36.35	34.795	34.89	31316700	34.89	down	down	correct
DLHC.US	DLH Holdings Corp	20251002	5.69	5.73	5.6	5.61	3028	5.61	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251002	14.18	14.2899	13.86	14.03	1340261	14.03	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251002	1.32	1.33	1.2813	1.318	18156	1.318	down	down	correct
DLTH.US	Duluth Holdings Inc	20251002	3.74	3.93	3.68	3.82	100497	3.82	up	up	correct
DLTR.US	Dollar Tree Inc	20251002	90.3	90.6453	88.075	90.24	6167787	90.24	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251002	6.87	7.03	6.8	7	134557	7	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251002	25.93	26.0866	25.181	25.23	105026	23.8107	down	down	correct
DMRC.US	Digimarc Corporation	20251002	9.87	9.909	9.62	9.62	117962	9.62	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251002	15.45	15.68	14.9	15.2	1613437	15.2	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251002	3.81	3.85	3.65	3.76	4102707	3.76	down	down	correct
DOCU.US	DocuSign Inc	20251002	69.225	69.3325	67.99	68.1	4802494	68.1	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251002	13.49	13.5	13.1	13.5	77098	13.5	up	up	correct
DOMO.US	Domo Inc	20251002	15.64	15.64	15.35	15.4	443808	15.4	down	down	correct
DOOO.US	BRP Inc	20251002	64.53	67.065	64.33	66.85	317365	66.7032	up	up	correct
DORM.US	Dorman Products Inc	20251002	154.78	156.37	153.27	155.77	121318	155.77	up	up	correct
DOX.US	Amdocs Limited	20251002	81.34	82.23	81.28	82.11	725505	81.5776	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251002	7.5	7.545	7.4	7.48	55600	7.48	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251002	9.47	11.07	9.43	10.13	11701170	10.13	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251002	39	39.877	38.51	38.704	4800	29.2092	down	down	correct
DRIO.US	DarioHealth Corp	20251002	17.19	17.49	16.2437	17.27	19861	17.27	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251002	5.01	5.22	4.55	4.91	522300	4.91	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251002	0.0222	0.0257	0.02	0.0201	19148	0.0201	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251002	15.7	15.9	15.56	15.75	1079808	15.75	up	up	correct
DSGN.US	Design Therapeutics Inc	20251002	6.76	6.8255	5.915	6.015	235961	6.015	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251002	91.4	92.42	91	92.33	563519	92.33	up	up	correct
DSP.US	Viant Technology Inc	20251002	8.4	8.445	8.28	8.38	240359	8.38	down	up	incorrect
DSWL.US	Deswell Industries Inc	20251002	4	4.05	3.93	3.95	24897	3.8447	down	down	correct
DTIL.US	Precision BioSciences Inc	20251002	5.4	5.45	5.26	5.42	54500	5.42	up	up	correct
DTSS.US	Datasea Inc	20251002	2.07	2.08	2	2.05	47362	2.05	down	down	correct
DTST.US	Data Storage Corporation	20251002	4.33	4.42	4.24	4.35	28900	4.35	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251002	3.54	3.6	3.329	3.34	573200	3.34	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251002	304.01	313.3	299	313	1468500	313	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251002	7.36	7.7	7.36	7.59	125155	7.59	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251002	10.31	10.34	10	10.1	929644	10.1	down	down	correct
DWSN.US	Dawson Geophysical Company	20251002	1.81	1.86	1.77	1.78	32700	1.78	down	down	correct
DXCM.US	DexCom Inc	20251002	65.79	66.82	64.67	66.44	4891600	66.44	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251002	1.3	1.3	1.2	1.26	84557	1.26	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20251002	123.31	127.82	123.31	127.63	233400	127.63	up	down	incorrect
DXYN.US	The Dixie Group Inc	20251002	0.7483	0.7483	0.6601	0.73	62866	0.73	down	up	incorrect
DYAI.US	Dyadic International Inc	20251002	1.27	1.3	1.21	1.22	105970	1.22	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251002	12.53	12.76	12.3335	12.55	1815781	12.55	up	up	correct
DYNT.US	Dynatronics Corporation	20251002	0.0602	0.0602	0.0602	0.0602	357	0.0602
EA.US	Electronic Arts Inc	20251002	201.52	201.6	200.8	201	5497400	200.6223	down	down	correct
EBAY.US	eBay Inc	20251002	87.07	88.71	86.35	88.4	6021800	87.7957	up	up	correct
EBC.US	Eastern Bankshares Inc	20251002	18.25	18.48	18.11	18.26	1638300	18.0108	up	up	correct
EBET.US	Esports Technologies Inc	20251002	0.001	0.001	0.001	0.001	3715	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251002	17.04	17.1	16.8165	16.92	10759	16.6646	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20251002	4.78	5.9	4.661	5.33	74500	5.33	up	down	incorrect
ECOR.US	electroCore Inc	20251002	4.95	5.19	4.92	5.12	67900	5.12	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20251002	40.9	41.6	40.285	41.34	362394	41.34	up	up	correct
EDAP.US	EDAP TMS S.A	20251002	2.325	2.36	2.28	2.33	29643	2.33	up	up	correct
EDIT.US	Editas Medicine Inc	20251002	3.57	3.92	3.56	3.89	5036636	3.89	up	up	correct
EDRY.US	EuroDry Ltd	20251002	12.51	12.65	12.28	12.65	1962	12.65	up	up	correct
EDSA.US	Edesa Biotech Inc	20251002	2.56	2.82	2.48	2.75	84300	2.75	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251002	1.1398	1.1398	1.1001	1.1001	3994	1.1001	down	down	correct
EDUC.US	Educational Development Corporation	20251002	1.31	1.32	1.25	1.3	36300	1.3	down	down	correct
EEFT.US	Euronet Worldwide Inc	20251002	88.22	89.14	87.165	88.06	634311	88.06	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251002	0.4631	0.4631	0.4215	0.44	6616	7.04	down	down	correct
EFOI.US	Energy Focus Inc	20251002	2.75	2.84	2.55	2.59	15767	2.59	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20251002	57.24	57.385	56.795	57.2	109556	56.8772	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251002	0.0002	0.0002	0.0002	0.0002	2505	0.0002
EGAN.US	eGain Corporation	20251002	8.81	9.09	8.75	9.06	139837	9.06	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251002	20.2	20.29	19.88	20.12	222200	20.1005	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251002	29.13	29.1311	29.13	29.1311	218	28.9261	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251002	2.37	3	2.37	3	1800	3	up	up	correct
EH.US	EHang Holdings Limited	20251002	19.51	20.2	18.97	19.245	2798134	19.245	down	down	correct
EHTH.US	eHealth Inc	20251002	4.21	4.25	4.0517	4.25	248521	4.25	up	up	correct
EIOAX.US	EIOAX	20251002	8.74	8.74	8.74	8.74	0	8.4612
EIOMX.US	EIOMX	20251002	8.6	8.6	8.6	8.6	0	8.3163
EJH.US	E	20251002	1.0301	1.04	1.03	1.0399	99097	1.0399	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251002	5.17	5.33	5.02	5.32	24218	5.32	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251002	2.66	2.77	2.57	2.76	1141900	2.76	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251002	0	0	0	0	2578	0
ELSE.US	Electro	20251002	4.8046	4.8046	4.8046	4.8046	283	4.8046
ELTK.US	Eltek Ltd	20251002	10.8	10.89	10.8	10.89	700	10.89	up	down	incorrect
ELYS.US	Elys Game Technology Corp	20251002	0.0005	0.0005	0.0002	0.0002	535	0.0002	down	down	correct
EM.US	Smart Share Global Limited	20251002	1.33	1.344	1.31	1.34	523740	1.34	up	up	correct
EML.US	The Eastern Company	20251002	23.25	23.371	22.55	22.55	6908	22.293	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20251002	1.03	1.05	1.01	1.04	117600	1.04	up	up	correct
ENPH.US	Enphase Energy Inc	20251002	37.8	38.2	37.07	37.74	5043900	37.74	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251002	2.44	2.49	2.38	2.45	107200	2.45	up	down	incorrect
ENSG.US	The Ensign Group Inc	20251002	174.1	174.58	172.83	173.93	311500	173.866	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20251002	10.65	10.95	10.09	10.33	972190	10.33	down	up	incorrect
ENTG.US	Entegris Inc	20251002	96	98.3	94.5	96.81	2501539	96.6241	up	up	correct
ENTX.US	Entera Bio Ltd	20251002	1.89	1.91	1.85	1.88	18851	1.88	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251002	0.6793	0.7798	0.6776	0.7769	120481	9.3228	up	up	correct
ENVX.US	Enovix Corporation	20251002	11.35	12.1	11.115	11.65	10921700	11.65	up	down	incorrect
EOLS.US	Evolus Inc	20251002	6.18	6.35	6.15	6.24	854936	6.24	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251002	12.955	13.127	12.18	12.36	27124600	12.36	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20251002	2.26	2.76	2.05	2.17	911500	2.17	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20251002	0.21	0.233	0.2	0.2174	4262309	0.2174	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251002	4.88	5.15	4.725	5	455386	4.9373	up	up	correct
EQ.US	Equillium Inc	20251002	1.48	1.54	1.455	1.47	1048598	1.47	down	down	correct
EQBK.US	Equity Bancshares Inc	20251002	40.15	41.25	39.96	40.17	62700	40.0089	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251002	774.56	777.98	766.29	772.6	442900	763.7867	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251002	2.24	2.32	2.125	2.13	1452900	2.13	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251002	8.37	8.39	8.27	8.35	9836300	8.35	down	down	correct
ERIE.US	Erie Indemnity Company	20251002	310.89	315.8	306.8	314.61	109035	311.6389	up	up	correct
ERII.US	Energy Recovery Inc	20251002	15.92	15.935	15.68	15.87	347851	15.87	down	up	incorrect
ESCA.US	Escalade Incorporated	20251002	12.62	12.9796	12.41	12.41	14316	12.1294	down	down	correct
ESEA.US	Euroseas Ltd	20251002	60.63	61.035	57.29	58.28	42756	57.6159	down	down	correct
ESLT.US	Elbit Systems Ltd	20251002	509.75	514.48	497	508.02	90687	506.5751	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251002	2.92	2.935	2.8	2.9	4188222	2.9	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251002	100.19	100.92	98.89	100.55	70098	100.1809	up	up	correct
ESSA.US	ESSA Bancorp Inc	20251002	745	750	715	720	63340800	720	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251002	25.018	25.103	24.98	25.103	5000	25.0935	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251002	40.87	42.7251	40.34	42.23	207392	42.23	up	up	correct
ETNB.US	89bio Inc	20251002	14.8	14.925	14.775	14.84	5728289	14.84	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251002	20.3	20.3	19.48	19.8	367031	19.8	down	down	correct
ETSY.US	Etsy Inc	20251002	70.92	73.52	70.5601	72.54	4716748	72.54	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251002	10.83	10.91	10.7	10.9	190262	10.9	up	up	correct
EVER.US	EverQuote Inc	20251002	22.21	22.23	21.79	22.19	481573	22.19	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251002	0.014	0.014	0.014	0.014	291000	0.014
EVGN.US	Evogene Ltd	20251002	1.14	1.1791	1.11	1.12	82341	1.12	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20251002	5.02	5.1	4.86	4.93	4924122	4.93	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20251002	0.21	0.244	0.21	0.219	77900	0.219	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20251002	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251002	7.45	7.66	7.41	7.51	2313228	7.51	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251002	0.7199	0.7659	0.7	0.76	40767	0.76	up	up	correct
EVOK.US	Evoke Pharma Inc	20251002	4.77	4.8999	4.43	4.61	41552	4.61	down	down	correct
EVOL.US	Evolving Systems Inc	20251002	0.35	0.35	0.35	0.35	200	0.35
EWBC.US	East West Bancorp Inc	20251002	105.38	105.925	104.21	105.26	641054	103.9069	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251002	3.85	3.85	3.72	3.81	322679	3.81	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251002	15.42	15.62	14.85	15	628966	15	down	down	correct
EXAS.US	Exact Sciences Corporation	20251002	56.87	56.925	55.56	56.19	1753080	56.19	down	down	correct
EXC.US	Exelon Corporation	20251002	44.88	45.11	44.55	44.97	11435700	44.2022	up	up	correct
EXEL.US	Exelixis Inc	20251002	41.23	41.4	40.4401	41.35	1876512	41.35	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20251002	1.77	1.7789	1.74	1.77	433226	1.77
EXLS.US	ExlService Holdings Inc	20251002	43.64	44.15	43.29	43.44	973839	43.44	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20251002	121.46	123.35	121.45	123.06	725200	122.415	up	up	correct
EXPE.US	Expedia Group Inc	20251002	218.4	218.4	211.51	217.69	2065500	216.8567	down	down	correct
EXPI.US	eXp World Holdings Inc	20251002	10.42	10.67	10.21	10.64	948849	10.5907	up	up	correct
EXPO.US	Exponent Inc	20251002	69.02	69.26	67.9	68.03	351800	67.4725	down	up	incorrect
EXTR.US	Extreme Networks Inc	20251002	21.06	21.125	20.18	20.44	1621694	20.44	down	down	correct
EYE.US	National Vision Holdings Inc	20251002	29	29.43	28.42	29.26	1698493	29.26	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251002	36.21	36.21	36.21	36.21	12	35.4698
EYPT.US	EyePoint Pharmaceuticals Inc	20251002	12.92	13.75	12.54	13.5	1195381	13.5	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251002	0.185	0.185	0.161	0.168	113580	4.2	down	down	correct
EZPW.US	EZCORP Inc	20251002	18.05	18.16	17.6108	18.12	623706	18.12	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251002	15.46	15.48	14.89	15.21	708489	15.21	down	down	correct
FAMI.US	Farmmi Inc	20251002	1.95	1.97	1.92	1.97	16600	1.97	up	up	correct
FANG.US	Diamondback Energy Inc	20251002	142.21	147.7	142.07	143.19	2614600	141.3654	up	up	correct
FARM.US	Farmer Bros. Co	20251002	1.75	1.77	1.74	1.74	42489	1.74	down	down	correct
FAST.US	Fastenal Company	20251002	47.34	48.22	46.66	48.17	5841700	47.6572	up	up	correct
FAT.US	FAT Brands Inc	20251002	1.94	1.94	1.89	1.92	24707	1.92	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251002	2.52	2.52	2.52	2.52	290	2.52
FATBP.US	FAT Brands Inc	20251002	2.36	2.37	2.3	2.3	7300	2.3	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20251002	1.25	1.25	1.13	1.21	2168838	1.21	down	up	incorrect
FB.US	Meta Platforms Inc.	20251002	41.78	41.78	41.38	41.38	8800	40.6261	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20251002	2.58	2.95	2.58	2.8	2689100	2.8	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20251002	7.52	7.8	7.02	7.27	75600	7.27	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251002	49.78	49.98	49.23	49.685	34650	49.1125	down	down	correct
FBNC.US	First Bancorp	20251002	52.76	53.18	52.03	52.08	194734	51.8473	down	down	correct
FBRT.US	PE	20251002	21.39	21.4339	20.88	21.35	8545	20.8943	down	down	correct
FBRX.US	Forte Biosciences Inc	20251002	14.54	15.07	13.19	13.44	158940	13.44	down	down	correct
FCAP.US	First Capital Inc	20251002	47.19	47.19	46.62	46.62	2899	46.3779	down	down	correct
FCBC.US	First Community Bankshares Inc	20251002	34.43	34.86	33.88	34.12	33584	32.5424	down	down	correct
FCCO.US	First Community Corporation	20251002	27.5	27.76	27.0936	27.38	19946	27.0748	down	down	correct
FCEL.US	FuelCell Energy Inc	20251002	9	9	8.37	8.68	4192100	8.68	down	down	correct
FCFS.US	FirstCash Inc	20251002	151.15	151.975	146.08	149.08	446518	148.3441	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251002	1772.65	1772.65	1721.9	1742.6801	198000	1738.9169	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251002	22.22	22.33	22.14	22.265	5000	21.594	up	up	correct
FCREX.US	FCREX	20251002	12.02	12.02	12.02	12.02	0	11.64
FCRIX.US	FCRIX	20251002	12.06	12.06	12.06	12.06	0	11.5841
FCRUX.US	FCRUX	20251002	12	12	12	12	0	11.6415
FCUV.US	Focus Universal Inc. Common Stock	20251002	3.59	3.59	3.31	3.48	330	34.8	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251002	43.46	43.46	43.04	43.04	6464	42.2309	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251002	8.83	9.03	8.5329	8.67	402768	8.67	down	down	correct
FDUS.US	Fidus Investment Corporation	20251002	20.21	20.5999	20.21	20.55	242237	20.0998	up	up	correct
FECAX.US	FECAX	20251002	22.61	22.61	22.61	22.61	0	21.7759
FEIM.US	Frequency Electronics Inc	20251002	34.59	35.75	33.41	35.69	241517	35.69	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251002	94.98	96.33	94.79	96.31	137951	95.7857	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20251002	0.385	0.416	0.373	0.415	1987400	0.415	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20251002	9.6	9.67	9.39	9.67	88318	9.67	up	up	correct
FFBC.US	First Financial Bancorp	20251002	25.22	25.5	25	25.49	556744	25.0091	up	up	correct
FFBW.US	FFBW Inc	20251002	14.12	14.12	14.12	14.12	0	14.12
FFIC.US	Flushing Financial Corporation	20251002	13.75	13.77	13.55	13.61	276986	13.4331	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251002	33.47	33.7	33.17	33.38	475083	33.1792	down	down	correct
FFIV.US	F5 Networks Inc	20251002	328.05	329.06	324.48	327.18	296970	327.18	down	down	correct
FFWM.US	First Foundation Inc	20251002	5.54	5.68	5.44	5.6	733700	5.6	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251002	8	8.0046	7.85	7.86	14476	7.8443	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251002	18.752	18.752	18.75	18.752	1400	17.8321
FGEN.US	FibroGen Inc	20251002	12.05	12.05	11.35	11.93	31364	11.93	down	up	incorrect
FGF.US	FG Financial Group Inc	20251002	6.05	6.3	5.88	6	418018	6	down	up	incorrect
FGFPP.US	FG Financial Group Inc	20251002	19.5	19.5	19	19	996	19	down	up	incorrect
FHB.US	First Hawaiian Inc	20251002	24.5	24.655	24.25	24.46	930870	23.9566	down	down	correct
FHN.US	PF	20251002	18.51	18.55	18.3301	18.3301	17453	18.0329	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251002	4.96	5.0378	4.45	4.54	333718	4.54	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251002	31.74	31.91	31.28	31.69	810809	30.8552	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251002	19.39	20.39	18.7496	20.37	25148	20.37	up	up	correct
FISI.US	Financial Institutions Inc	20251002	27.1	27.165	26.72	26.88	109342	26.6256	down	down	correct
FISV.US	Fiserv Inc	20251002	126.09	127.74	125.01	125.76	5563800	125.76	down	down	correct
FITB.US	Fifth Third Bancorp	20251002	44.29	44.48	43.875	44.22	3632949	43.8479	down	down	correct
FITBI.US	Fifth Third Bancorp	20251002	25.5	25.6	25.46	25.58	30137	25.0778	up	up	correct
FITBO.US	Fifth Third Bancorp	20251002	20.96	20.96	20.781	20.94	16700	20.6106	down	down	correct
FITBP.US	Fifth Third Bancorp	20251002	24.38	24.47	24.22	24.34	12800	23.9739	down	up	incorrect
FIVE.US	Five Below Inc	20251002	154.94	157.2	154.125	156.65	895598	156.65	up	down	incorrect
FIVN.US	Five9 Inc	20251002	23.78	23.93	23	23.015	2734124	23.015	down	down	correct
FIZZ.US	National Beverage Corp	20251002	37.44	37.79	36.5	37.71	297111	37.71	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20251002	4.46	4.46	4.35	4.35	5100	4.3164	down	up	incorrect
FLEX.US	Flex Ltd	20251002	58.82	59.33	57.63	58.09	2272588	58.09	down	down	correct
FLGC.US	Flora Growth Corp	20251002	18.6	18.88	17.5	18.03	59582	18.03	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251002	23.51	23.55	22.66	22.9	257400	22.9	down	down	correct
FLL.US	Full House Resorts Inc	20251002	3.14	3.1469	3.08	3.1	78110	3.1	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251002	13.625	14.15	12.66	13.05	8908000	13.05	down	down	correct
FLNT.US	Fluent Inc	20251002	2.18	2.22	2.1536	2.22	19637	2.22	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251002	3.8	3.87	3.483	3.82	543500	3.82	up	up	correct
FLWS.US	1	20251002	4.56	4.645	4.51	4.58	439298	4.58	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251002	25.66	25.69	25.66	25.69	2000	24.8506	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251002	44.91	45.488	44.13	44.66	27746	44.4411	down	down	correct
FLYW.US	Flywire Corporation	20251002	13.5	13.7	13.3875	13.59	1050363	13.59	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251002	25.41	25.41	24.2142	24.56	22708	24.1171	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251002	37.29	37.32	36.82	37.14	45092	36.6771	down	down	correct
FMNB.US	Farmers National Banc Corp	20251002	14.21	14.505	14.07	14.17	100052	13.8297	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251002	12.25	12.28	12.25	12.266	500	12.266	up	up	correct
FNKO.US	Funko Inc	20251002	3.31	3.37	3.125	3.14	1055570	3.14	down	down	correct
FNLC.US	The First Bancorp Inc	20251002	25.91	25.93	25.31	25.44	28516	24.7395	down	down	correct
FNWB.US	First Northwest Bancorp	20251002	7.81	7.975	7.65	7.82	36647	7.82	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251002	32.21	32.21	31.53	31.73	8800	31.6307	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251002	7.74	8.3	7.74	8.25	9970735	8.25	up	up	correct
FONR.US	FONAR Corporation	20251002	16.16	16.25	15.85	16.07	13000	16.07	down	down	correct
FORA.US	Forian Inc	20251002	2.22	2.3171	2.2101	2.23	17609	2.23	up	up	correct
FORD.US	Forward Industries Inc	20251002	27.09	28.25	24.3	24.51	429041	24.51	down	down	correct
FORM.US	FormFactor Inc	20251002	40.72	40.86	38.85	39.42	1085487	39.42	down	up	incorrect
FORR.US	Forrester Research Inc	20251002	9.98	10.145	9.24	9.26	77658	9.26	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20251002	134.88	134.91	134.88	134.91	709	134.0419	up	up	correct
FOSL.US	Fossil Group Inc	20251002	2.57	2.585	2.52	2.58	207687	2.58	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251002	18.5	19.2	18.056	19.2	131800	18.7062	up	up	correct
FOX.US	Fox Corporation	20251002	55.83	56.465	55.56	55.88	1634100	55.5813	up	up	correct
FOXA.US	Fox Corporation	20251002	61.78	62.56	61.64	62.06	2054100	61.7571	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251002	24.74	25.355	24.74	25.18	815529	25.18	up	up	correct
FPAY.US	FlexShopper Inc	20251002	0.3504	0.398	0.2688	0.2922	6609097	0.2922	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251002	45.26	45.59	44.9	45.03	12900	44.3968	down	down	correct
FRBA.US	First Bank	20251002	15.97	16.02	15.71	15.8	59519	15.657	down	down	correct
FRHC.US	Freedom Holding Corp	20251002	169.11	174.72	165.67	172.67	177900	172.67	up	down	incorrect
FRME.US	First Merchants Corporation	20251002	37.79	37.79	37.17	37.49	262111	36.7843	down	up	incorrect
FROG.US	JFrog Ltd	20251002	46.99	48.16	46.4	48.08	995300	48.08	up	down	incorrect
FROPX.US	FROPX	20251002	17.07	17.07	17.07	17.07	0	16.0242
FRPH.US	FRP Holdings Inc	20251002	24.05	24.09	23.52	24.08	52637	24.08	up	up	correct
FRPT.US	Freshpet Inc	20251002	54.22	54.42	52.29	53.3	1283880	53.3	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251002	11.53	11.575	11.4	11.52	3428378	11.52	down	down	correct
FRST.US	Primis Financial Corp	20251002	10.4	10.44	10.27	10.33	74663	10.161	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251002	2.11	2.1653	2.062	2.1	5171	6.3	down	down	correct
FSBC.US	Five Star Bancorp	20251002	32.06	32.2	31.13	31.78	31742	31.4016	down	down	correct
FSBW.US	FS Bancorp Inc	20251002	40.01	40.03	39.365	39.45	15244	38.8956	down	down	correct
FSEA.US	First Seacoast Bancorp	20251002	11.48	11.48	11.48	11.48	0	11.48
FSFG.US	First Savings Financial Group Inc	20251002	31.21	31.21	30.65	31	34862	30.8496	down	down	correct
FSLR.US	First Solar Inc	20251002	230.02	234.01	227.5003	232.13	2773138	232.13	up	up	correct
FSTR.US	L.B. Foster Company	20251002	26.54	26.54	26.22	26.36	15749	26.36	down	down	correct
FSV.US	FirstService Corporation	20251002	187.66	188.98	186.845	187.71	152901	187.3788	up	up	correct
FTCI.US	FTC Solar Inc	20251002	7.5	7.66	7.41	7.41	24400	7.41	down	down	correct
FTDR.US	Frontdoor Inc	20251002	67.27	68.49	66.82	68.32	399503	68.32	up	up	correct
FTEK.US	Fuel Tech Inc	20251002	2.89	2.96	2.82	2.91	269825	2.91	up	up	correct
FTFT.US	Future FinTech Group Inc	20251002	2.14	2.25	2.12	2.23	20625	8.92	up	up	correct
FTHM.US	Fathom Holdings Inc	20251002	1.81	1.94	1.77	1.86	463835	1.86	up	up	correct
FTNT.US	Fortinet Inc	20251002	85.25	86.39	84.6601	86.29	4639201	86.29	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251002	9.28	9.56	9.11	9.51	433500	9.51	up	up	correct
FULT.US	Fulton Financial Corporation	20251002	18.23	18.33	18.025	18.23	1046230	18.0542
FULTP.US	Fulton Financial Corporation	20251002	20.1	20.3	20.1	20.16	8800	19.8231	up	up	correct
FUNC.US	First United Corporation	20251002	36.08	36.44	35.595	35.84	11270	35.3325	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251002	8.29	8.36	8.28	8.36	21800	8.1808	up	up	correct
FUSB.US	First US Bancshares Inc	20251002	12.07	12.07	12.07	12.07	1043	12.0109
FUTU.US	Futu Holdings Limited	20251002	181.52	185.33	164.23	166.25	5979868	166.25	down	down	correct
FVCB.US	FVCBankcorp Inc	20251002	12.81	13.135	12.5	12.63	22835	12.5204	down	up	incorrect
FWONA.US	Formula One Group	20251002	93.58	95.59	93.5	95.41	106700	95.41	up	up	correct
FWONK.US	Formula One Group	20251002	102.685	104.29	102.27	104.15	1049200	104.15	up	up	correct
FWRD.US	Forward Air Corporation	20251002	25.04	25.345	23.845	23.9	805833	23.9	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251002	15.64	15.95	15.595	15.92	994060	15.92	up	up	correct
FXNC.US	First National Corporation	20251002	22.2	22.48	22.07	22.31	9399	22.0171	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251002	37.87	37.87	37.3147	37.37	2478858	37.37	down	down	correct
GABC.US	German American Bancorp Inc	20251002	38.86	38.96	38.46	38.8	149949	38.2456	down	down	correct
GAIA.US	Gaia Inc	20251002	5.74	5.74	5.51	5.54	22441	5.54	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251002	13.85	14.02	13.84	13.97	119700	13.5722	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251002	25.06	25.16	25.06	25.16	4786	24.8472	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251002	23.81	23.89	23.8	23.89	3400	23.5844	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251002	4.2	4.45	4.16	4.25	227200	4.25	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251002	8.136	8.216	8.06	8.13	623212	8.13	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251002	0.694	0.758	0.69	0.751	2928800	0.751	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20251002	1.83	1.94	1.8	1.86	711858	1.86	up	down	incorrect
GASS.US	StealthGas Inc	20251002	6.52	6.63	6.42	6.45	82348	6.45	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20251002	47.87	48.36	46.91	47.33	1620800	46.6466	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251002	13.48	13.77	13.4401	13.74	2262494	13.3632	up	up	correct
GBIO.US	Generation Bio Co	20251002	6.11	6.3657	5.95	6.14	20286	6.14	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251002	28.8	29.01	28.8	29.01	300	28.6448	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20251002	17.1	17.1	17.05	17.05	500	17.05	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20251002	0.0476	0.0569	0.0475	0.0475	6245	0.0475	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251002	22.59	22.605	21.41	21.86	50301	21.669	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251002	11.75	11.84	11.66	11.84	622700	11.5892	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20251002	0.46	0.46	0.4	0.44	100300	0.44	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251002	22.68	22.68	22.68	22.68	0	22.3837
GDEN.US	Golden Entertainment Inc	20251002	23.66	23.91	23.38	23.79	181352	23.5749	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251002	28.95	40.97	28.05	35.57	52407	35.57	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20251002	0.0294	0.05	0.0294	0.04	423840	0.04	up	up	correct
GDRX.US	GoodRx Holdings Inc	20251002	4.99	5.02	4.45	4.495	7942333	4.495	down	down	correct
GDS.US	GDS Holdings Limited	20251002	42.43	43.88	40.64	41.35	4692629	41.35	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251002	7.88	8.38	7.88	8.33	1871257	8.33	up	up	correct
GECC.US	Great Elm Capital Corporation	20251002	9.02	9.065	8.63	8.98	249515	8.5496	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251002	24.98	25.05	24.95	25.05	2600	24.6827	up	up	correct
GEG.US	Great Elm Group Inc	20251002	2.44	2.51	2.32	2.32	31000	2.32	down	down	correct
GENC.US	Gencor Industries Inc	20251002	14.14	14.18	13.77	14.18	34400	14.18	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251002	20.44	20.83	19.32	19.88	174910	19.88	down	down	correct
GERN.US	Geron Corporation	20251002	1.42	1.43	1.365	1.38	4152553	1.38	down	down	correct
GEVO.US	Gevo Inc	20251002	2	2.05	1.98	2.03	4037466	2.03	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251002	1.13	1.18	1.13	1.18	389900	1.18	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251002	0.1895	0.1895	0.169	0.1777	48195	0.1777	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251002	34.93	36	34.5	35.74	4520376	35.74	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251002	26.66	28.12	26.06	27.95	4424600	27.5732	up	up	correct
GH.US	Guardant Health Inc	20251002	62.6	63	60.45	61.46	2086252	61.46	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251002	13.59	13.79	13.205	13.34	1020003	13.34	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251002	7.75	7.8758	7.6	7.65	104164	7.65	down	down	correct
GIGGU.US	GigCapital4 Inc	20251002	10.45	10.48	10.45	10.48	275	10.48	up	up	correct
GIGGW.US	GigCapital4 Inc	20251002	0.402	0.42	0.362	0.41	205927	0.41	up	down	incorrect
GIGM.US	GigaMedia Limited	20251002	1.68	1.69	1.65	1.65	3124	1.65	down	up	incorrect
GIII.US	G	20251002	26.85	27.115	26.62	26.92	303050	26.8343	up	down	incorrect
GILD.US	Gilead Sciences Inc	20251002	110.2	111.7	108.4601	110.56	10135000	109.8346	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20251002	13.97	13.99	13.4	13.59	1196800	13.59	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251002	0.89	1.13	0.851	1.0797	1309706	1.0797	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251002	24.47	24.47	24.47	24.47	0	24.1511
GLAD.US	Gladstone Capital Corporation	20251002	21.56	21.84	21.44	21.78	130654	20.9679	up	up	correct
GLBE.US	Global	20251002	35.12	36.64	34.91	36.57	1227652	36.57	up	up	correct
GLBS.US	Globus Maritime Limited	20251002	1.04	1.08	1.04	1.08	29100	1.08	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251002	4.6	4.705	4.6	4.705	1676	4.705	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251002	12.07	12.2	11.82	11.86	361045	11.86	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20251002	1.5	1.6141	1.5	1.57	38273	1.57	up	up	correct
GLNG.US	Golar LNG Limited	20251002	40.02	40.21	39.15	39.33	1257313	39.0737	down	up	incorrect
GLPG.US	Galapagos NV	20251002	35.21	36.005	35.12	35.88	505257	35.88	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20251002	46.96	47.05	46.23	46.58	1896241	45.7305	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251002	12.47	12.54	12.33	12.52	131236	12.52	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251002	24.01	24.01	24.01	24.01	0	23.697
GLSI.US	Greenwich LifeSciences Inc	20251002	10.02	10.7	10	10.65	53700	10.65	up	up	correct
GLTO.US	Galecto Inc	20251002	3.5	4.13	3.5	3.95	323128	3.95	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251002	7.56	7.79	7.46	7.63	583718	7.63	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251002	0.35	0.39	0.35	0.38	6000	0.38	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251002	0.089	0.089	0.089	0.089	100	0.089
GNFT.US	Genfit SA	20251002	4.01	4.01	3.82	3.985	3827	3.985	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251002	4.02	4.149	3.8	3.94	79400	3.94	down	down	correct
GNPX.US	Genprex Inc	20251002	0.18	0.2096	0.175	0.2	72785	10	up	up	correct
GNSS.US	Genasys Inc	20251002	2.36	2.36	2.26	2.34	125346	2.34	down	down	correct
GNTX.US	Gentex Corporation	20251002	27.89	28.01	27.725	27.84	1743625	27.5787	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20251002	48.75	48.75	48.75	48.75	0	48.75
GO.US	Grocery Outlet Holding Corp	20251002	16.18	16.36	15.805	16.18	1978100	16.18
GOCO.US	GoHealth Inc	20251002	4.78	4.78	4.66	4.66	17053	4.66	down	down	correct
GOGO.US	Gogo Inc	20251002	8.28	8.8	8.28	8.61	2076159	8.61	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251002	12.25	12.26	12.11	12.2	439458	11.6707	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251002	22.285	22.285	22.03	22.075	2100	21.4126	down	down	correct
GOOG.US	Alphabet Inc	20251002	245.64	247.635	243.105	246.43	20657500	246.2693	up	up	correct
GOOGL.US	Alphabet Inc	20251002	245.15	246.81	242.3	245.69	25483301	245.5294	up	up	correct
GOSS.US	Gossamer Bio Inc	20251002	2.5	2.55	2.38	2.48	4192500	2.48	down	down	correct
GOVX.US	GeoVax Labs Inc	20251002	0.55	0.56	0.52	0.555	36752	13.875	up	up	correct
GP.US	GreenPower Motor Company Inc	20251002	3.16	3.27	3.09	3.09	27800	3.09	down	down	correct
GPRE.US	Green Plains Inc	20251002	9.12	9.2	8.99	9.19	943404	9.19	up	up	correct
GPRO.US	GoPro Inc	20251002	2.26	2.32	2.148	2.18	8452812	2.18	down	down	correct
GRBK.US	Green Brick Partners Inc	20251002	76.02	76.72	75.12	76.32	227600	76.32	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20251002	1.9	2.11	1.9	2.07	503900	2.07	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251002	10.144	10.25	10.1	10.2	6500	9.5443	up	up	correct
GRFS.US	Grifols S.A	20251002	10.09	10.23	9.945	10.02	702564	10.02	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251002	25.1	25.1	25.1	25.1	0	24.7724
GRIN.US	Grindrod Shipping Holdings Ltd	20251002	27.718	27.74	27.7	27.706	8200	27.6754	down	down	correct
GRMN.US	Garmin Ltd	20251002	254.09	258.42	254.09	257.74	825700	256.6395	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251002	1.48	1.647	1.46	1.59	107651	1.59	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251002	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251002	2.76	2.77	2.72	2.72	34970	2.6801	down	down	correct
GRPN.US	Groupon Inc	20251002	22.16	22.58	21.6	22.5	1087800	22.5	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251002	0.0185	0.0223	0.0185	0.019	28649	0.019	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20251002	63.8	63.8	62.26	62.7	12844	62.7	down	down	correct
GRWG.US	GrowGeneration Corp	20251002	1.78	1.85	1.7011	1.77	601068	1.77	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251002	60.53	61	60.2	60.795	27458	60.3775	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20251002	71.09	72.73	69.62	72.11	458681	72.11	up	up	correct
GSIT.US	GSI Technology Inc	20251002	4.1	4.3107	4.01	4.17	219884	4.17	up	up	correct
GSM.US	Ferroglobe PLC	20251002	4.51	4.59	4.375	4.54	922771	4.5264	up	up	correct
GSRDX.US	GSRDX	20251002	7.49	7.49	7.49	7.49	0	7.339
GSREX.US	GSREX	20251002	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20251002	7.95	7.95	7.95	7.95	0	7.7942
GSRJX.US	GSRJX	20251002	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20251002	7.65	7.65	7.65	7.65	0	7.499
GT.US	The Goodyear Tire & Rubber Company	20251002	7.55	7.65	7.51	7.53	8097800	7.53	down	down	correct
GTBP.US	GT Biopharma Inc	20251002	0.65	0.68	0.625	0.639	366900	0.639	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20251002	1.35	1.4	1.35	1.39	82400	1.39	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20251002	1.6	1.68	1.6	1.6	9308	1.6
GTLB.US	GitLab Inc. Class A Common Stock	20251002	44.68	46.6	44.13	46.49	3994400	46.49	up	up	correct
GTX.US	Garrett Motion Inc	20251002	13.86	14.015	13.605	13.88	2117900	13.7586	up	up	correct
GURE.US	Gulf Resources Inc	20251002	0.58	0.64	0.5571	0.629	20469	6.29	up	up	correct
GWRS.US	Global Water Resources Inc	20251002	9.97	10.01	9.86	9.99	46143	9.8581	up	up	correct
GYRO.US	Gyrodyne LLC	20251002	10	10.85	9.91	10	2400	10
HAFC.US	Hanmi Financial Corporation	20251002	24.45	24.65	24.17	24.55	108752	24.0609	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251002	1.56	1.59	1.53	1.54	1171456	1.54	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251002	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251002	74.98	75.5	69.7	71.69	2859900	71.69	down	down	correct
HAS.US	Hasbro Inc	20251002	75.52	75.52	73.96	75.17	1548100	73.968	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251002	17.04	17.13	16.8901	17.04	26172779	16.8912
HBANM.US	Huntington Bancshares Incorporated	20251002	23.53	23.72	23.53	23.584	7000	22.86	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251002	18.63	18.68	18.53	18.63	57739	18.3267
HBCP.US	Home Bancorp Inc	20251002	53.56	54.22	53.32	54.05	18020	53.4705	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251002	0.4475	0.4695	0.442	0.4593	430994	0.4593	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251002	16.07	16.11	15.81	15.95	362342	15.641	down	up	incorrect
HBT.US	HBT Financial Inc	20251002	24.92	24.98	24.6	24.81	23900	24.4047	down	up	incorrect
HCAT.US	Health Catalyst Inc	20251002	2.81	2.81	2.73	2.8	390481	2.8	down	down	correct
HCKT.US	The Hackett Group Inc	20251002	18.99	19.08	18.8461	18.99	172566	18.8757
HCM.US	HUTCHMED (China) Limited	20251002	16.16	16.3481	15.93	16.12	146359	16.12	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251002	16.16	16.63	16.1558	16.54	781368	16.54	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251002	3.04	3.08	2.11	2.76	48933	165.6	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251002	3.74	3.7996	3.68	3.73	27746	3.73	down	down	correct
HDSN.US	Hudson Technologies Inc	20251002	9.75	9.75	9.4601	9.5	278002	9.5	down	down	correct
HELE.US	Helen of Troy Limited	20251002	25.56	26.25	25.1	25.46	589744	25.46	down	down	correct
HEPS.US	D	20251002	2.72	2.77	2.71	2.73	184904	2.73	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251002	13.77	13.8	13.7	13.8	4589	13.5711	up	up	correct
HFFG.US	HF Foods Group Inc	20251002	2.73	2.75	2.631	2.72	81200	2.72	down	down	correct
HFWA.US	Heritage Financial Corporation	20251002	24.09	24.18	23.935	24.04	150513	23.5638	down	down	correct
HGBL.US	Heritage Global Inc	20251002	1.65	1.66	1.59	1.6	362900	1.6	down	down	correct
HIFS.US	Hingham Institution for Savings	20251002	265.11	267.25	259.45	267.25	208072	265.3724	up	up	correct
HIHO.US	Highway Holdings Limited	20251002	1.71	1.71	1.6701	1.7	3285	1.7	down	down	correct
HIMX.US	Himax Technologies Inc	20251002	8.77	8.8	8.55	8.67	1015403	8.67	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251002	3.64	3.68	3.5	3.6	535688	3.6	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251002	4.18	4.42	4.13	4.36	61913930	4.36	up	up	correct
HLIT.US	Harmonic Inc	20251002	10.66	10.66	10.41	10.6	814518	10.6	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20251002	9.01	9.17	8.945	9.16	630491	9.16	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251002	129	129	125.94	126.55	593316	126.0389	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251002	10.8	10.8	10.4	10.4001	1902	10.1061	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251002	24.795	24.795	24.795	24.795	0	24.4927
HNRG.US	Hallador Energy Company	20251002	19.9	20.0499	18.56	18.71	441462	18.71	down	down	correct
HNST.US	The Honest Company Inc	20251002	3.575	3.68	3.49	3.67	4753024	3.67	up	up	correct
HOFT.US	Hooker Furniture Corporation	20251002	10.67	10.74	10.32	10.37	24061	10.2583	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20251002	0.515	0.6	0.515	0.6	16700	0.6	up	down	incorrect
HOLX.US	Hologic Inc	20251002	66.86	68	66.32	67.91	1768706	67.91	up	up	correct
HON.US	Honeywell International Inc	20251002	198.3977	200.7729	198.0113	198.8784	4570364	196.7177	up	up	correct
HONE.US	HarborOne Bancorp Inc	20251002	13.61	13.81	13.555	13.64	642883	13.64	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251002	142.78	146.7	140.15	145.7	34579900	145.7	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251002	0.888	0.923	0.888	0.92	8800	0.92	up	up	correct
HOPE.US	Hope Bancorp Inc	20251002	10.64	10.73	10.55	10.66	675171	10.4007	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251002	1.58	1.63	1.49	1.56	799100	1.56	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251002	1.95	1.98	1.7843	1.92	982857	1.92	down	down	correct
HPK.US	HighPeak Energy Inc	20251002	7.13	7.2	6.93	6.95	407900	6.9086	down	down	correct
HQI.US	HireQuest Inc	20251002	9.63	9.74	9.12	9.22	8900	9.1092	down	down	correct
HQY.US	HealthEquity Inc	20251002	90.62	91.615	89.47	89.68	962911	89.68	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251002	26.78	26.815	26.325	26.76	946400	26.76	down	down	correct
HROW.US	Harrow Health Inc	20251002	48.7	48.7	47.24	47.73	505800	47.73	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20251002	25.58	25.601	25.58	25.6	10700	25.6	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251002	1.25	1.33	1.23	1.3	2082804	1.3	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251002	6.13	6.27	6.1013	6.22	585777	5.7127	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20251002	15.1	17.655	15.1	17	844700	17	up	up	correct
HSIC.US	Henry Schein Inc	20251002	65.46	66.04	65.2	66.03	1441411	66.03	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251002	49.02	49.02	48.28	48.62	69928	48.496	down	down	correct
HST.US	Host Hotels & Resorts Inc	20251002	17.07	17.22	16.99	17.11	4989200	16.7826	up	up	correct
HSTM.US	HealthStream Inc	20251002	27.42	27.56	27.0391	27.52	152964	27.4851	up	up	correct
HTBK.US	Heritage Commerce Corp	20251002	9.82	9.87	9.74	9.8	332033	9.5886	down	up	incorrect
HTHT.US	Huazhu Group Limited	20251002	39.18	39.34	38.87	39.05	1496930	39.05	down	down	correct
HTLD.US	Heartland Express Inc	20251002	8.33	8.46	8.255	8.34	503353	8.3219	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20251002	4.64	4.711	4.56	4.58	38900	4.58	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251002	0.0229	0.0238	0.0212	0.0238	36990	0.0238	up	up	correct
HUBG.US	Hub Group Inc	20251002	33.32	34.235	33.32	33.88	481725	33.7732	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251002	1.435	1.44	1.4	1.43	28589	1.43	down	down	correct
HUIZ.US	Huize Holding Limited	20251002	3.56	3.66	3.3	3.6	19600	3.6	up	up	correct
HUMA.US	Humacyte Inc	20251002	1.78	1.79	1.7	1.79	2163366	1.79	up	up	correct
HUMAW.US	Humacyte Inc	20251002	0.2479	0.27	0.224	0.27	1600	0.27	up	up	correct
HURC.US	Hurco Companies Inc	20251002	18.04	18.32	17.87	17.88	7845	17.88	down	down	correct
HURN.US	Huron Consulting Group Inc	20251002	146.92	147.92	145.17	147.58	102550	147.58	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251002	37.27	39.32	36.69	39.04	5817047	39.04	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251002	30.54	30.54	29.64	29.79	8267	29.6141	down	down	correct
HWC.US	Hancock Whitney Corporation	20251002	62.28	62.69	60.27	62.06	884300	61.1551	down	down	correct
HWCPZ.US	HWCPZ	20251002	24.54	24.75	24.19	24.44	18700	23.6448	down	up	incorrect
HWKN.US	Hawkins Inc	20251002	177.75	182.67	175.2075	181.93	134383	181.42	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251002	11.24	11.24	11.24	11.24	105	11.24
HYFM.US	Hydrofarm Holdings Group Inc	20251002	3.35	3.35	3.09	3.09	22800	3.09	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20251002	6.6	6.69	5.92	6.21	1079700	6.21	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20251002	0.003	0.006	0.002	0.003	548700	0.003
IART.US	Integra LifeSciences Holdings Corporation	20251002	14.65	14.73	13.84	13.97	882438	13.97	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251002	10.17	10.22	10.17	10.21	5999855	10.21	up	up	correct
IBCP.US	Independent Bank Corporation	20251002	30.59	30.59	30.115	30.3	118136	30.9764	down	down	correct
IBEX.US	IBEX Limited	20251002	40.64	40.64	39.17	39.51	142100	39.51	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251002	69.48	71.63	69.19	70.95	5379200	70.7867	up	up	correct
IBOC.US	International Bancshares Corporation	20251002	68.43	68.51	67.59	68.23	173218	67.542	down	up	incorrect
IBRX.US	ImmunityBio Inc	20251002	2.5	2.52	2.42	2.5	7698900	2.5
ICCC.US	ImmuCell Corporation	20251002	6.69	6.84	6.52	6.55	12550	6.55	down	down	correct
ICCM.US	Icecure Medical	20251002	1	1.0098	0.9832	0.99	462413	0.99	down	down	correct
ICFI.US	ICF International Inc	20251002	94.39	94.89	92.685	93.96	102733	93.8059	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251002	20.2	20.9	20.0401	20.51	1505251	20.51	up	up	correct
ICLR.US	ICON Public Limited Company	20251002	190.26	193.74	188.29	192.96	1072491	192.96	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251002	2.9	2.934	2.82	2.82	11900	2.6906	down	down	correct
ICUI.US	ICU Medical Inc	20251002	120.88	122.1	118.81	120.91	163845	120.91	up	up	correct
IDCC.US	InterDigital Inc	20251002	349.44	357.25	345.755	356.1	300627	354.5767	up	down	incorrect
IDN.US	Intellicheck Inc	20251002	5.1	5.1983	5.04	5.13	50293	5.13	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20251002	616.52	634.87	614.55	633.84	415770	633.84	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251002	27.38	27.83	26.88	27.2	1410000	27.2	down	down	correct
IEP.US	Icahn Enterprises L.P	20251002	8.39	8.41	8.27	8.37	518100	7.8917	down	down	correct
IESC.US	IES Holdings Inc	20251002	393.03	394.13	382.55	388.91	140555	388.91	down	down	correct
IFBD.US	Infobird Co. Ltd	20251002	1.0612	1.0895	1.05	1.05	6953	1.05	down	down	correct
IFMK.US	iFresh Inc	20251002	0.0001	0.0001	0.0001	0.0001	1007	0.0001
IFRX.US	InflaRx N.V	20251002	1.35	1.4399	1.29	1.38	419121	1.38	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20251002	23.52	23.575	22.91	23.45	78399	23.4031	down	down	correct
IHRT.US	iHeartMedia Inc	20251002	2.87	2.8841	2.675	2.7	445282	2.7	down	down	correct
III.US	Information Services Group Inc	20251002	5.9537	5.9537	5.54	5.65	182878	5.6059	down	down	correct
IIIV.US	i3 Verticals Inc	20251002	32.16	32.6	31.75	32.53	140980	32.53	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251002	1.18	1.205	1.161	1.18	198636	1.18
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251002	0.37	0.37	0.331	0.331	2600	0.331	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20251002	1.61	1.67	1.585	1.64	68184	1.64	up	up	correct
ILMN.US	Illumina Inc	20251002	103	103	98.52	99.3	1899600	99.3	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251002	5.52	5.6	5.47	5.59	278978	5.4941	up	up	correct
IMAB.US	I	20251002	4	4.15	3.91	4.13	1719308	4.13	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251002	10.23	10.23	10.23	10.23	200	10.23
IMCC.US	IM Cannabis Corp	20251002	1.84	2.04	1.84	1.92	36502	1.92	up	up	correct
IMCR.US	Immunocore Holdings plc	20251002	35.75	37	35.1	35.29	278818	35.29	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251002	70.04	70.255	68.91	70.225	108823	69.8974	up	up	correct
IMMP.US	Immutep Limited	20251002	1.84	1.88	1.81	1.88	97768	1.88	up	up	correct
IMMR.US	Immersion Corporation	20251002	7.35	7.35	7.215	7.32	331675	7.1893	down	down	correct
IMNM.US	Immunome Inc	20251002	11.32	11.625	11.25	11.47	890100	11.47	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251002	20.15	20.79	20.15	20.55	24902	20.55	up	up	correct
IMRA.US	IMARA Inc	20251002	36.51	36.51	36.1397	36.1397	3346	26.9115	down	down	correct
IMRN.US	Immuron Limited	20251002	1.99	2.1	1.9732	2.0601	311688	2.0601	up	up	correct
IMRX.US	Immuneering Corporation	20251002	6.64	6.99	6.46	6.53	2935971	6.53	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251002	1.25	1.25	1.1	1.13	142900	1.13	down	down	correct
IMTX.US	Immatics N.V	20251002	9	9.11	8.58	8.73	2011753	8.73	down	down	correct
IMUX.US	Immunic Inc	20251002	0.984	1.01	0.95	0.963	2047900	0.963	down	down	correct
IMVT.US	Immunovant Inc	20251002	16.5	16.85	16.44	16.73	1292500	16.73	up	up	correct
IMXI.US	International Money Express Inc	20251002	13.98	14.075	13.93	14.02	500938	14.02	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251002	2.28	2.49	2.255	2.29	187800	2.29	up	up	correct
INBK.US	First Internet Bancorp	20251002	22.03	22.03	21.2799	21.81	41403	21.7454	down	down	correct
INBKZ.US	INBKZ	20251002	24.8	24.944	24.8	24.863	3500	23.8369	up	up	correct
INBX.US	Inhibrx Inc	20251002	34	35.17	33.75	35.065	86300	35.065	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20251002	1.66	1.66	1.61	1.61	13365	1.61	down	up	incorrect
INCY.US	Incyte Corporation	20251002	87.65	88.6624	86.17	86.28	1787761	86.28	down	up	incorrect
INDB.US	Independent Bank Corp	20251002	68.93	69.48	68.42	68.89	238856	68.3529	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251002	4.08	4.35	4.06	4.25	4410100	4.25	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251002	3.43	4.5	3.4	3.59	923800	3.59	up	up	correct
INGN.US	Inogen Inc	20251002	8.43	8.56	8.22	8.53	170658	8.53	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251002	14.65	15.55	14.3	15.46	37100	15.46	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251002	2.22	2.3	2.22	2.26	76547	2.26	up	up	correct
INMB.US	INmune Bio Inc	20251002	2.12	2.1599	2.08	2.14	284596	2.14	up	up	correct
INMD.US	InMode Ltd	20251002	15.34	15.47	15.11	15.46	617431	15.46	up	up	correct
INN.US	PF	20251002	19.3945	19.7515	19.335	19.45	1432	18.7094	up	up	correct
INNV.US	InnovAge Holding Corp	20251002	5.23	5.23	4.89	4.98	23132	4.98	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251002	2.4	2.5	2.4	2.46	672300	2.46	up	up	correct
INOD.US	Innodata Inc	20251002	84.78	88.94	84	87.41	2629358	87.41	up	up	correct
INOV.US	Inovalon Holdings Inc	20251002	33.389	33.42	33.389	33.42	200	33.42	up	up	correct
INSE.US	Inspired Entertainment Inc	20251002	9.24	9.4	8.56	9.3	122400	9.3	up	up	correct
INSG.US	Inseego Corp	20251002	15.97	16.6	15.61	16.5	387800	16.5	up	up	correct
INSM.US	Insmed Incorporated	20251002	148.7	152.85	145.2401	152.8	2288672	152.8	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251002	40.09	40.16	39.37	39.74	484000	39.74	down	down	correct
INTC.US	Intel Corporation	20251002	35.76	37.57	35.44	37.3	149361703	37.3	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251002	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251002	19.44	20.43	19.26	19.65	7600	19.65	up	up	correct
INTU.US	Intuit Inc	20251002	676.77	682.95	668.36	681.86	2289181	679.3649	up	up	correct
INTZ.US	Intrusion Inc	20251002	1.7	1.83	1.7	1.81	165465	1.81	up	up	correct
INVA.US	Innoviva Inc	20251002	18.09	18.09	17.65	17.655	653660	17.655	down	down	correct
INVE.US	Identiv Inc	20251002	3.49	3.54	3.42	3.5	18056	3.5	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20251002	2	2.14	1.96	2.12	11187520	2.12	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20251002	0.078	0.084	0.0746	0.0778	60262	0.0778	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251002	0.365	0.49	0.3625	0.435	16823020	0.435	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251002	66.21	68.41	65.97	68.4	2999333	68.4	up	up	correct
IOSP.US	Innospec Inc	20251002	76.64	79.36	76.28	78.61	274390	77.6632	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251002	2.22	2.28	2.16	2.25	9156300	2.25	up	up	correct
IPAR.US	Inter Parfums Inc	20251002	94.02	94.38	92.455	94.1	244889	93.2059	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251002	3.81	4.07	3.75	3.98	73689	3.98	up	up	correct
IPGP.US	IPG Photonics Corporation	20251002	80.1	81.32	79.11	81.25	175636	81.25	up	up	correct
IPHA.US	Innate Pharma S.A	20251002	1.99	2.0099	1.95	2.0099	12240	2.0099	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251002	0.5	0.5046	0.4907	0.4976	385428	0.4976	down	down	correct
IPW.US	iPower Inc.	20251002	0.531	0.5482	0.51	0.539	12864	16.17	up	up	correct
IPWR.US	Ideal Power Inc	20251002	5.06	5.49	4.97	5.28	49400	5.28	up	up	correct
IQ.US	iQIYI Inc	20251002	2.551	2.56	2.48	2.49	9118460	2.49	down	down	correct
IRBT.US	iRobot Corporation	20251002	3.8	4.1	3.75	3.99	2356592	3.99	up	down	incorrect
IRDM.US	Iridium Communications Inc	20251002	17.78	18.65	17.715	18.64	2715864	18.4907	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20251002	48.42	49.38	44.95	47.02	29215600	47.02	down	up	incorrect
IRIX.US	IRIDEX Corporation	20251002	1.15	1.155	1.13	1.15	115063	1.15
IRMD.US	IRadimed Corporation	20251002	70.37	71.255	69.47	71.08	43572	70.4346	up	up	correct
IROQ.US	IF Bancorp Inc	20251002	25.75	25.75	25.75	25.75	265	25.75
IRTC.US	iRhythm Technologies Inc	20251002	168.29	174.18	167.45	173.81	329072	173.81	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251002	1.48	1.61	1.45	1.61	756222	1.61	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251002	1.21	1.3	1.2	1.28	595600	1.28	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251002	437.12	443.36	433	443.01	1910760	443.01	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251002	12.58	12.79	12.305	12.43	205717	12.43	down	up	incorrect
ISTR.US	Investar Holding Corporation	20251002	23	23	22.52	22.7	38085	22.6072	down	up	incorrect
ITIC.US	Investors Title Company	20251002	267.75	272.11	265.13	271.75	28682	262.8057	up	down	incorrect
ITRI.US	Itron Inc	20251002	122.5	124.44	121.79	123.59	450108	123.59	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251002	0.68	0.686	0.66	0.67	480500	0.67	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251002	35.71	35.72	35.07	35.585	67902	35.1748	down	down	correct
IVA.US	Inventiva S.A	20251002	6.17	6.3612	6	6.3	100816	6.3	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251002	3.64	3.91	3.6202	3.91	63798	3.91	up	up	correct
JACK.US	Jack in the Box Inc	20251002	20.75	21.1806	19.52	19.57	1278439	19.57	down	down	correct
JAGX.US	Jaguar Health Inc	20251002	2.1	2.25	2.05	2.21	130500	2.21	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251002	18.76	18.9399	18.4018	18.56	62332	18.0786	down	up	incorrect
JAMF.US	Jamf Holding Corp	20251002	10.39	10.5	10.26	10.39	1302164	10.39
JANX.US	Janux Therapeutics Inc. Common Stock	20251002	24.02	24.45	23	23.31	676100	23.31	down	up	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20251002	135.95	138.15	135.02	137.21	1090600	137.21	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251002	132.42	135.49	132.15	134.2	1277797	133.5833	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20251002	4.67	4.77	4.63	4.7	14990690	4.7	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251002	64.45	65.445	63.98	64.46	63701	63.5725	up	up	correct
JD.US	JD.com Inc	20251002	36.745	36.86	35.85	35.98	21720500	35.98	down	down	correct
JFIN.US	Jiayin Group Inc	20251002	11.02	11.56	10.9	11.39	103663	11.39	up	up	correct
JFU.US	9F Inc	20251002	2.6127	2.6127	2.5201	2.55	3374	2.55	down	down	correct
JG.US	Aurora Mobile Limited	20251002	8.13	8.25	8.1	8.1029	10265	8.1029	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251002	97.98	98.98	96.63	96.78	152041	95.9647	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251002	145.82	147	144.12	146.31	1576700	145.2947	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251002	40.91	41.59	40.33	41.38	36172	40.7521	up	up	correct
JPM.US	PM	20251002	19.16	19.2886	19.0301	19.07	275499	18.5441	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251002	3.329	3.34	3.28	3.3	164352	3.1974	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251002	5.59	5.6352	5.39	5.55	137275	5.5418	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251002	19.851	19.99	19.75	19.97	9287	19.5914	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251002	2.4	2.459	2.37	2.42	152600	2.42	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251002	0.0675	0.0979	0.0675	0.0979	3599	0.0979	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251002	4.7	4.7	4.4906	4.69	39993	4.5682	down	down	correct
JWEL.US	Jowell Global Ltd	20251002	1.765	1.85	1.701	1.75	8100	1.75	down	down	correct
JYNT.US	The Joint Corp	20251002	9.29	9.4	9.1547	9.3	83801	9.3	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251002	0.455	0.48	0.398	0.444	953545	17.76	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251002	1.39	1.54	1.37	1.54	1650525	1.54	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251002	78.57	79.92	77.61	79.38	74053	78.2616	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251002	12.05	12.125	11.635	11.75	1598409	11.75	down	down	correct
KARO.US	Karooooo Ltd	20251002	57.23	57.73	56.7901	57.64	37271	57.64	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251002	0.5709	0.64	0.5267	0.5355	22641720	0.5355	down	down	correct
KBNT.US	Kubient Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251002	15.6	15.86	15.285	15.61	1709500	15.61	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251002	25.56	25.76	25.27	25.74	12965400	25.5286	up	down	incorrect
KE.US	Kimball Electronics Inc	20251002	30.44	30.66	29.82	30.31	189392	30.31	down	up	incorrect
KELYA.US	Kelly Services Inc	20251002	13.09	13.11	12.875	12.96	243876	12.7421	down	up	incorrect
KELYB.US	Kelly Services Inc	20251002	14.45	14.45	14.45	14.45	0	14.2632
KEQU.US	Kewaunee Scientific Corporation	20251002	43.44	44.16	42.86	43.31	18614	43.31	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251002	3.54	3.54	3.53	3.53	420	3.53	down	down	correct
KFRC.US	Kforce Inc	20251002	29.91	30.31	29.64	29.96	147100	29.142	up	up	correct
KHC.US	The Kraft Heinz Company	20251002	26.2	26.315	25.85	26.07	10210700	25.239	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251002	18.46	18.7	17.85	17.93	141761	17.93	down	down	correct
KINS.US	Kingstone Companies Inc	20251002	14.5	14.81	14.35	14.8	134867	14.7047	up	up	correct
KLAC.US	KLA Corporation	20251002	1155	1155	1127.22	1139.26	924900	1135.8758	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251002	42.06	42.225	40.98	41.12	422658	40.9358	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251002	1.4	1.52	1.36	1.5	452532	1.5	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20251002	1.9208	1.9325	1.87	1.89	60906	1.89	down	down	correct
KMDA.US	Kamada Ltd	20251002	6.84	6.87	6.757	6.8	31835	6.8	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251002	1.18	1.23	1.18	1.22	105027	1.22	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251002	38.41	38.59	37.35	37.47	391072	37.47	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251002	417.03	443.82	413.23	442.56	352800	442.0663	up	up	correct
KOD.US	Kodiak Sciences Inc	20251002	15.76	16.4242	13.41	13.43	856875	13.43	down	down	correct
KOPN.US	Kopin Corporation	20251002	2.53	2.71	2.49	2.64	5616858	2.64	up	up	correct
KOSS.US	Koss Corporation	20251002	5.26	5.26	5.11	5.18	42900	5.18	down	down	correct
KPLT.US	Katapult Holdings Inc	20251002	11.57	13.2	11.02	12.02	192700	12.02	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251002	0.0061	0.0069	0.0061	0.0069	1700	0.0069	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251002	2.854	2.9	2.77	2.81	32300	2.81	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251002	6.23	6.4499	6.17	6.29	35793	6.29	up	up	correct
KRKR.US	36Kr Holdings Inc	20251002	7.22	7.34	7.0326	7.27	8756	7.27	up	up	correct
KRMD.US	Repro Med Systems Inc	20251002	3.8	3.925	3.72	3.78	49047	3.78	down	down	correct
KRNT.US	Kornit Digital Ltd	20251002	13.81	13.97	13.375	13.8	394101	13.8	down	down	correct
KRNY.US	Kearny Financial Corp	20251002	6.55	6.58	6.52	6.54	566268	6.3411	down	down	correct
KROS.US	Keros Therapeutics Inc	20251002	15.32	15.66	15	15.58	813984	15.58	up	up	correct
KRT.US	Karat Packaging Inc	20251002	24	24.13	23.601	23.87	83500	22.9509	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251002	58.3	60.3	58.07	59.6	222098	59.6	up	up	correct
KRYS.US	Krystal Biotech Inc	20251002	180.49	182.28	178.61	181.69	261674	181.69	up	up	correct
KTCC.US	Key Tronic Corporation	20251002	3.42	3.5	3.3213	3.49	11896	3.49	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251002	95	96.4	92.5252	95.03	2952205	95.03	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251002	0.76	0.81	0.75	0.789	78800	0.789	up	up	correct
KURA.US	Kura Oncology Inc	20251002	9.32	9.372	9.07	9.14	1949998	9.14	down	down	correct
KVHI.US	KVH Industries Inc	20251002	5.5	5.55	5.3	5.44	34486	5.44	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20251002	0.703	0.73	0.68	0.693	2610	20.79	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251002	55.18	56.145	54.35	56	636200	56	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251002	6.84	6.97	6.31	6.31	2891700	6.31	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20251002	4.01	4.0975	3.845	3.89	35583	3.89	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20251002	14.86	14.995	14.7001	14.78	100307	14.7519	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251002	122.22	122.64	120.74	122.03	317999	120.3047	down	down	correct
LAND.US	Gladstone Land Corporation	20251002	9.33	9.35	9.032	9.25	739300	9.0268	down	down	correct
LANDM.US	Gladstone Land Corporation	20251002	24.88	24.92	24.88	24.891	7200	24.5811	up	up	correct
LANDO.US	Gladstone Land Corporation	20251002	19.43	19.59	19.42	19.505	9200	18.8917	up	up	correct
LARAX.US	LARAX	20251002	8.92	8.92	8.92	8.92	0	8.6521
LARK.US	Landmark Bancorp Inc	20251002	26.51	26.67	26.5	26.67	9240	25.0008	up	up	correct
LASR.US	nLIGHT Inc	20251002	31.17	31.457	30.4601	31.1	553977	31.1	down	down	correct
LAUR.US	Laureate Education Inc	20251002	31.31	31.44	30.625	31.19	1309481	31.19	down	down	correct
LAZR.US	Luminar Technologies Inc	20251002	2.01	2.2	2	2.17	5312900	2.17	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20251002	62.87	63.32	61.63	61.8	87061	61.8	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251002	62.96	63.8	62	62.08	874420	62.08	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251002	24.51	24.51	24.353	24.45	5800	24.0131	down	down	correct
LBTYA.US	Liberty Global plc	20251002	11.64	11.97	11.59	11.73	1841935	11.73	up	up	correct
LBTYB.US	Liberty Global plc	20251002	11.65	11.65	11.65	11.65	200	11.65
LBTYK.US	Liberty Global plc	20251002	11.74	12.08	11.71	11.86	717437	11.86	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251002	29	29.25	29	29.2259	11703	29.1957	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251002	24.35	24.89	23.585	24.1	8409900	24.1	down	down	correct
LCNB.US	LCNB Corp	20251002	14.98	14.98	14.62	14.82	29158	14.4253	down	down	correct
LCRDX.US	LCRDX	20251002	8.92	8.92	8.92	8.92	0	8.5617
LCRUX.US	LCRUX	20251002	8.92	8.92	8.92	8.92	0	8.6525
LCUT.US	Lifetime Brands Inc	20251002	3.8	3.91	3.8	3.83	22843	3.7348	up	up	correct
LE.US	Lands' End Inc	20251002	14.73	15.28	14.235	15.23	258295	15.23	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251002	231.53	233.35	229.994	231.66	267274	230.908	up	up	correct
LEDS.US	SemiLEDs Corporation	20251002	2.18	2.4417	2.18	2.37	90291	2.37	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251002	5.35	5.62	5.31	5.425	18181	5.425	up	up	correct
LEGH.US	Legacy Housing Corporation	20251002	27.26	27.46	26.785	27.2	48778	27.2	down	down	correct
LEGN.US	Legend Biotech Corporation	20251002	32.74	33.235	32.17	32.29	1288900	32.29	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251002	45.93	45.93	45.93	45.93	0	45.327
LESL.US	Leslie's Inc	20251002	6.07	6.156	5.465	5.57	230100	5.57	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251002	0.975	0.975	0.871	0.89	714300	0.89	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251002	0.065	0.065	0.065	0.065	145	0.065
LFMD.US	LifeMD Inc	20251002	6.8	6.925	6.72	6.92	931092	6.92	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251002	24	24.035	23.966	24	10100	22.8867
LFST.US	LifeStance Health Group Inc. Common Stock	20251002	5.44	5.505	5.27	5.35	1035303	5.35	down	up	incorrect
LFUS.US	Littelfuse Inc	20251002	259.2	261.43	256.03	259.04	118558	257.6748	down	down	correct
LFVN.US	LifeVantage Corporation	20251002	9.55	9.687	9.47	9.57	85900	9.4153	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251002	1.45	1.68	1.38	1.6	43685	20.8	up	down	incorrect
LGIH.US	LGI Homes Inc	20251002	52.54	52.955	51.26	52.28	213265	52.28	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20251002	179.27	182.65	175.56	180.12	219300	180.12	up	up	correct
LGO.US	Largo Resources Ltd	20251002	1.62	1.65	1.5214	1.57	277972	1.57	down	down	correct
LGVN.US	Longeveron Inc	20251002	0.75	0.77	0.75	0.765	184100	0.765	up	up	correct
LI.US	Li Auto Inc	20251002	25.98	26.33	25.525	25.83	4222483	25.83	down	down	correct
LIDR.US	Aeye Inc	20251002	2.33	2.52	2.31	2.42	2771762	2.42	up	up	correct
LIDRW.US	AEye Inc	20251002	0.173	0.2	0.16	0.193	21657	0.193	up	up	correct
LILA.US	Liberty Latin America Ltd	20251002	8.17	8.27	8.085	8.11	139850	8.11	down	down	correct
LILAK.US	Liberty Latin America Ltd	20251002	8.33	8.44	8.24	8.25	581650	8.25	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251002	22.95	23.025	22.3619	22.92	183933	22.92	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20251002	12.37	12.58	12.1201	12.41	252731	12.41	up	down	incorrect
LINK.US	Interlink Electronics Inc	20251002	14.21	14.897	13.3001	13.3601	127350	8.9067	down	down	correct
LIQT.US	LiqTech International Inc	20251002	2.7	2.84	2.6801	2.6801	3963	2.6801	down	down	correct
LITE.US	Lumentum Holdings Inc	20251002	176.75	178.4931	166.0589	169.75	2194972	169.75	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20251002	4.6	4.75	4.45	4.54	376400	4.54	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20251002	17.79	18.36	17.79	18.36	1600	18.36	up	up	correct
LIVN.US	LivaNova PLC	20251002	50.35	51.26	50.35	51.23	455749	51.23	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251002	4.76	5.5	4.695	5.37	269702	5.37	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251002	0.16	0.168	0.16	0.168	2400	0.168	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251002	63.28	63.995	62.005	63.17	109465	62.1138	down	down	correct
LKQ.US	LKQ Corporation	20251002	31.15	31.485	30.95	31.31	2281170	30.9927	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251002	86.75	87.415	85.43	86.87	92894	86.6698	up	up	correct
LMB.US	Limbach Holdings Inc	20251002	90	90.98	87.55	89.21	336119	89.21	down	down	correct
LMFA.US	LM Funding America Inc	20251002	1.18	1.28	1.17	1.27	1145700	1.27	up	up	correct
LMNR.US	Limoneira Company	20251002	14.95	15	14.73	14.82	56273	14.6573	down	down	correct
LNSR.US	LENSAR Inc	20251002	12.28	12.48	12.18	12.43	38155	12.43	up	up	correct
LNT.US	Alliant Energy Corporation	20251002	66.65	66.88	66.14	66.31	2247372	65.2838	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20251002	51.73	52.935	51.3	52.69	1207900	52.69	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20251002	5.56	5.68	5.56	5.5759	34101	5.3289	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20251002	34.92	35.31	34.315	34.44	255900	34.38	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251002	9.43	9.4937	9.28	9.39	157046	9.39	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20251002	7.85	7.99	7.85	7.94	25200	7.94	up	down	incorrect
LOGI.US	Logitech International S.A	20251002	112.13	112.73	111.47	112.65	396016	112.65	up	up	correct
LOOP.US	Loop Industries Inc	20251002	1.5	1.62	1.5	1.59	73680	1.59	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251002	217.25	220.23	215.775	218.37	172602	218.37	up	up	correct
LOVE.US	The Lovesac Company	20251002	16.78	16.78	16.37	16.44	634151	16.44	down	down	correct
LPCN.US	Lipocine Inc	20251002	3	3.0999	2.9594	3.09	59262	3.09	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251002	317.93	322	311.63	312.89	1611471	312.6408	down	down	correct
LPRO.US	Open Lending Corporation	20251002	2.05	2.085	2.03	2.06	417283	2.06	up	up	correct
LPSN.US	LivePerson Inc	20251002	0.577	0.5873	0.4979	0.5	839809	7.5	down	down	correct
LPTH.US	LightPath Technologies Inc	20251002	7.63	8.4	7.63	8.17	1665338	8.17	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251002	0.553	0.7491	0.5201	0.73	7899461	0.73	up	up	correct
LQDA.US	Liquidia Corporation	20251002	22.25	22.5065	21.35	21.9	1790791	21.9	down	up	incorrect
LQDT.US	Liquidity Services Inc	20251002	27.43	27.46	26.92	27.08	165612	27.08	down	up	incorrect
LRCX.US	Lam Research Corporation	20251002	146.97	147.35	143.71	146.99	16417100	146.5728	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251002	4.22	4.48	4.18	4.28	4359550	4.28	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251002	13.01	13.01	12.93	12.93	1822	12.7703	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251002	75	75	71.88	72.87	1522261	72.87	down	down	correct
LSTR.US	Landstar System Inc	20251002	121.09	123.445	120.56	121.23	363926	118.9032	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251002	15.2	15.2	15.2	15.2	0	14.4775
LTBR.US	Lightbridge Corporation	20251002	21.5	21.7	20.19	20.93	2119300	20.93	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251002	14.15	14.15	14.15	14.15	0	14.0793
LTCH.US	Latch Inc	20251002	0.08	0.1	0.08	0.081	4300	0.081	up	up	correct
LTIFX.US	LTIFX	20251002	15.41	15.41	15.41	15.41	0	15.3331
LTRN.US	Lantern Pharma Inc	20251002	4.12	4.19	4	4.02	197866	4.02	down	down	correct
LTRX.US	Lantronix Inc	20251002	4.7	5.35	4.69	5.33	1544500	5.33	up	up	correct
LTRYW.US	Lottery Com	20251002	0.0141	0.0144	0.0127	0.0137	21963	0.0137	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251002	1.01	1.04	1.01	1.02	1399678	1.02	up	up	correct
LULU.US	Lululemon Athletica Inc	20251002	177.08	180.63	175	178.2	3530400	178.2	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251002	1.1	1.1	1.1	1.1	36500	1.1
LUNG.US	Pulmonx Corporation	20251002	1.64	1.72	1.64	1.69	212367	1.69	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251002	4.79	5.15	4.79	5.06	11949	5.06	up	up	correct
LVO.US	LiveOne Inc	20251002	4.28	4.56	4.16	4.29	129549	4.29	up	up	correct
LVTX.US	Lava Therapeutics B.V	20251002	1.55	1.56	1.54	1.55	380333	1.55
LWAY.US	Lifeway Foods Inc	20251002	26	26.392	25.235	25.65	151386	25.65	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251002	3.98	4.35	3.92	4.33	1986042	4.33	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251002	5.46	5.68	5.46	5.66	1984786	5.66	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251002	3.24	3.28	2.91	2.98	1425200	2.98	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251002	1.42	1.45	1.355	1.38	2038779	1.38	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251002	16.62	16.875	15.62	15.81	29547	15.81	down	down	correct
LYFT.US	Lyft Inc	20251002	21.98	22.705	21.63	22.61	20501162	22.61	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20251002	6.7	7.0099	6.59	7	18834	7	up	up	correct
LYTS.US	LSI Industries Inc	20251002	23.81	23.85	23.34	23.44	139463	23.3234	down	up	incorrect
LZ.US	LegalZoom.com Inc	20251002	10.05	10.29	9.93	10.24	1936530	10.24	up	down	incorrect
MANH.US	Manhattan Associates Inc	20251002	199.57	202.629	199.07	201.36	301529	201.36	up	down	incorrect
MAPS.US	WM Technology Inc	20251002	1.16	1.1999	1.15	1.19	1158643	1.19	up	up	correct
MAPSW.US	WM Technology Inc	20251002	0.025	0.0273	0.0112	0.0225	137388	0.0225	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251002	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251002	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251002	261.08	266.79	261.05	266.4	1026800	265.2595	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251002	19.17	19.75	18.63	18.79	58147400	18.79	down	down	correct
MARK.US	Remark Holdings Inc	20251002	0.0051	0.0061	0.0051	0.0051	27008	0.0051
MARPS.US	Marine Petroleum Trust	20251002	4.7	4.85	4.69	4.69	6400	4.5329	down	down	correct
MASI.US	Masimo Corporation	20251002	141.63	146.12	140.89	146.05	622563	146.05	up	up	correct
MASS.US	908 Devices Inc	20251002	9.05	9.085	8.64	8.75	317308	8.75	down	down	correct
MAT.US	Mattel Inc	20251002	17.36	17.41	16.95	17.22	3293900	17.22	down	down	correct
MATW.US	Matthews International Corporation	20251002	24.24	26.44	24.14	24.95	732728	24.4589	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251002	3.6	3.78	3.58	3.78	67113	3.78	up	up	correct
MBCN.US	Middlefield Banc Corp	20251002	29.31	29.4	29.06	29.4	7182	29.0471	up	down	incorrect
MBIN.US	Merchants Bancorp	20251002	31.96	32.105	31.41	31.97	120934	31.8818	up	up	correct
MBINN.US	Merchants Bancorp	20251002	21.19	21.37	21.183	21.37	12700	20.9478	up	up	correct
MBIO.US	Mustang Bio Inc	20251002	1.56	1.6	1.54	1.58	47966	1.58	up	up	correct
MBOT.US	Microbot Medical Inc	20251002	3.23	3.24	3.07	3.17	2789600	3.17	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251002	0.53	0.5334	0.4766	0.5	111111	12.5	down	down	correct
MBUU.US	Malibu Boats Inc	20251002	33	33.24	32.25	32.27	146809	32.27	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251002	44.74	44.87	44.38	44.65	73332	43.9602	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251002	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251002	27.68	27.68	27.08	27.33	25300	26.842	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20251002	21.64	21.74	21.32	21.43	111314	21.43	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251002	64.78	67.06	64.42	66.13	6221000	65.1552	up	up	correct
MCHX.US	Marchex Inc	20251002	1.8593	1.8593	1.65	1.7	42130	1.7	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251002	20.87	21.21	20.17	21.04	92000	21.04	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20251002	105.34	106.999	103.5901	105.57	55047	104.9135	up	up	correct
MDB.US	MongoDB Inc	20251002	328.98	335.83	325.01	326.29	3154100	326.29	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251002	447.93	462.875	446.63	449.64	261049	449.64	up	up	correct
MDIA.US	MediaCo Holding Inc	20251002	1.25	1.2652	1.23	1.25	20673	1.25
MDLZ.US	Mondelez International Inc	20251002	62.14	62.7	61.62	61.78	5529500	61.2164	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251002	13.525	13.525	13.0501	13.1269	1317	12.9898	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251002	4.7	4.8	4.7	4.7	120600	4.7
MDWD.US	MediWound Ltd	20251002	17.4	17.5	17	17.07	86912	17.07	down	down	correct
MDXG.US	MiMedx Group Inc	20251002	6.82	6.82	6.62	6.71	652100	6.71	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251002	4.69	4.79	4.5	4.78	81100	4.78	up	up	correct
MEDP.US	Medpace Holdings Inc	20251002	525.75	542.43	521.84	536.17	468639	536.17	up	up	correct
MELI.US	MercadoLibre Inc	20251002	2201.65	2250.865	2159.36	2246.6	898141	2246.6	up	down	incorrect
MEOH.US	Methanex Corporation	20251002	39.56	39.92	38.66	39.08	572278	38.8945	down	down	correct
MERC.US	Mercer International Inc	20251002	2.83	2.83	2.7535	2.78	286348	2.78	down	down	correct
MESA.US	Mesa Air Group Inc	20251002	1.28	1.29	1.26	1.27	3715	19.05	down	down	correct
MESO.US	Mesoblast Limited	20251002	16.8	17.0725	16.6632	17.02	199843	17.02	up	up	correct
METC.US	Ramaco Resources Inc	20251002	35.3	35.67	33.12	35.05	1989935	35.05	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251002	19.05	23.025	17.18	21.61	896500	21.61	up	up	correct
MFIN.US	Medallion Financial Corp	20251002	9.91	10.15	9.85	9.87	28886	9.7507	down	down	correct
MGEE.US	MGE Energy Inc	20251002	82.67	82.775	81.14	81.51	125167	80.5751	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251002	20.69	20.69	19.7	20.39	28678	19.9847	down	up	incorrect
MGNI.US	Magnite Inc	20251002	20.47	20.63	19.83	20.12	2969700	20.12	down	up	incorrect
MGNX.US	MacroGenics Inc	20251002	1.71	1.74	1.66	1.71	578607	1.71
MGPI.US	MGP Ingredients Inc	20251002	24.47	24.98	24.26	24.69	173497	24.5754	up	up	correct
MGRC.US	McGrath RentCorp	20251002	116.21	117.105	114.78	115.92	137681	114.9393	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251002	8.35	8.405	8.1467	8.4	212683	8.4	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251002	17.3	17.31	17.051	17.18	1976	17.0034	down	down	correct
MIDD.US	The Middleby Corporation	20251002	134.65	138.16	133.685	138.02	511461	138.02	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251002	0.56	0.87	0.5379	0.8378	926681	16.756	up	up	correct
MIND.US	MIND Technology Inc	20251002	8.45	8.4996	8.14	8.17	156809	8.17	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251002	72.4	72.98	71.26	71.75	779857	71.75	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20251002	2.09	2.21	2.07	2.18	2247500	2.18	up	down	incorrect
MITK.US	Mitek Systems Inc	20251002	9.79	9.82	9.63	9.79	211628	9.79
MKSI.US	MKS Instruments Inc	20251002	134.65	137.14	132.67	136.54	1240100	136.1999	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251002	16.21	16.42	16.21	16.22	3700	15.8356	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20251002	170.36	171.64	168.74	169.59	2428392	168.1039	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251002	70.1	71.5	68.39	71.24	115671	70.9794	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251002	10.69	10.69	10.42	10.5	5125300	10.5	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251002	11.45	11.45	11.07	11.07	2000	11.07	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20251002	9.35	9.37	8.92	8.93	3615306	8.93	down	down	correct
MLKN.US	MillerKnoll Inc	20251002	17.44	17.655	17.25	17.58	537915	17.2166	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251002	3.23	3.26	3.15	3.15	22848	3.1383	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251002	81.71	82.79	81.495	82.46	329225	82.46	up	up	correct
MMYT.US	MakeMyTrip Limited	20251002	93.27	95.28	92.08	94.34	765488	94.34	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20251002	1.12	1.15	1.1145	1.12	19200	1.12
MNDY.US	monday.com Ltd. Ordinary Shares	20251002	184.59	186.98	180.1	182.26	2113500	182.26	down	down	correct
MNKD.US	MannKind Corporation	20251002	5.41	5.5	5.35	5.49	2638800	5.49	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251002	12.37	12.4519	11.7601	12.22	1427851	12.22	down	down	correct
MNOV.US	MediciNova Inc	20251002	1.24	1.253	1.23	1.24	14242	1.24
MNPR.US	Monopar Therapeutics Inc	20251002	88.92	101.06	88.41	97.21	159400	97.21	up	up	correct
MNRO.US	Monro Inc	20251002	18.23	18.655	18.145	18.49	662143	17.9903	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251002	20.35	20.35	20.05	20.31	27448	20.1096	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251002	25.01	25.085	25.01	25.085	1100	24.6103	up	up	correct
MNST.US	Monster Beverage Corporation	20251002	66.9	67.885	66.56	67.58	4318482	67.58	up	up	correct
MNTK.US	Montauk Renewables Inc	20251002	2.07	2.11	2	2.02	82167	2.02	down	down	correct
MNTS.US	Momentus Inc	20251002	1.36	1.45	1.35	1.45	50428	25.8929	up	up	correct
MNTSW.US	Momentus Inc	20251002	0.027	0.027	0.0251	0.0259	56977	0.0259	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251002	28.29	28.39	27.92	28.34	89611	28.0047	up	up	correct
MOGO.US	Mogo Inc	20251002	1.87	2.01	1.85	1.99	382319	1.99	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251002	3.6992	3.76	3.6992	3.7094	2737	3.7094	up	up	correct
MOMO.US	Momo Inc	20251002	7.52	7.65	7.48	7.56	624922	7.56	up	up	correct
MORN.US	Morningstar Inc	20251002	226.8	228.675	225.35	226.26	503867	225.2855	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20251002	0	0	0	0	0	0
MOVE.US	Movano Inc	20251002	0.6037	0.64	0.6	0.6282	7936	6.282	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251002	16.65	16.96	15.865	15.99	92855	15.99	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20251002	28.78	28.82	28.35	28.8	161804	28.3987	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20251002	927.25	940.11	925.045	930.51	389536	928.9389	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251002	5.05	5.135	5	5.1	2640800	5.1	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251002	1.42	1.44	1.39	1.44	2500	1.44	up	up	correct
MRAM.US	Everspin Technologies Inc	20251002	10.15	10.43	10	10.41	345280	10.41	up	up	correct
MRBK.US	Meridian Corporation	20251002	15.41	15.5	15.045	15.14	47791	14.9082	down	down	correct
MRCC.US	Monroe Capital Corporation	20251002	7.02	7.125	7.02	7.06	40175	6.8645	up	up	correct
MRCY.US	Mercury Systems Inc	20251002	82.43	83.45	80.125	82.56	711705	82.56	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251002	2.04	2.09	1.94	2.05	4567232	2.05	up	up	correct
MRKR.US	Marker Therapeutics Inc	20251002	0.9	0.9198	0.8905	0.91	128780	0.91	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251002	2.17	2.17	1.95	2	402899	2	down	up	incorrect
MRNA.US	Moderna Inc	20251002	28.02	28.41	26.99	28.37	10075900	28.37	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20251002	8	8.045	7.63	8	27100	8
MRTN.US	Marten Transport Ltd	20251002	10.44	10.64	10.44	10.58	676661	10.5263	up	up	correct
MRUS.US	Merus N.V	20251002	94.17	94.39	94.03	94.15	4981221	94.15	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251002	3.15	3.21	2.96	2.97	1552611	2.97	down	down	correct
MRVL.US	Marvell Technology Inc	20251002	85.07	87.3104	84.43	86.2	21698660	86.081	up	down	incorrect
MS.US	PO	20251002	18.73	18.74	18.5001	18.56	65529	18.2836	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20251002	16.8	17.25	16.61	16.79	106621	16.2282	down	down	correct
MSEX.US	Middlesex Water Company	20251002	52.595	52.82	51.9	52.72	91311	52.0182	up	up	correct
MSFT.US	Microsoft Corporation	20251002	517.64	521.6	510.6791	515.74	21222891	513.6042	down	down	correct
MSGM.US	Motorsport Games Inc	20251002	2.75	2.81	2.61	2.63	28900	2.63	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251002	348.57	353.22	341.15	352.33	13666800	352.33	up	down	incorrect
MSVB.US	Mid	20251002	16.8	16.8	16.8	16.8	300	16.8
MTC.US	Mmtec Inc	20251002	0.836	0.86	0.8	0.82	72800	0.82	down	down	correct
MTCH.US	Match Group Inc	20251002	34.63	35.005	34.3	34.76	4345000	34.3676	up	up	correct
MTEX.US	Mannatech Incorporated	20251002	9.34	10	8.5	8.75	17756	8.75	down	down	correct
MTLS.US	Materialise NV	20251002	5.42	5.93	5.36	5.85	249953	5.85	up	up	correct
MTRX.US	Matrix Service Company	20251002	12.91	13.03	12.625	12.77	247625	12.77	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251002	127.22	128.66	126.24	128.09	800726	128.09	up	up	correct
MU.US	Micron Technology Inc	20251002	184.96	186.18	181.21	183.75	25122200	183.5608	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251002	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251002	25.5	25.98	25.105	25.93	67472	25.6111	up	up	correct
MVIS.US	MicroVision Inc	20251002	1.29	1.35	1.26	1.34	4609100	1.34	up	up	correct
MVST.US	Microvast Holdings Inc	20251002	4.23	4.5	4.16	4.47	9349033	4.47	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251002	0.23	0.23	0.2091	0.22	272717	0.22	down	down	correct
MXCT.US	MaxCyte Inc.	20251002	1.61	1.63	1.57	1.61	629699	1.61
MYFW.US	First Western Financial Inc	20251002	22.47	22.54	22.07	22.27	12987	22.27	down	down	correct
MYGN.US	Myriad Genetics Inc	20251002	7.76	7.84	7.41	7.56	870766	7.56	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251002	1.58	1.64	1.56	1.64	74027	1.64	up	down	incorrect
MYPS.US	Playstudios Inc	20251002	0.9352	0.959	0.92	0.9428	151313	0.9428	up	down	incorrect
MYPSW.US	MYPSW	20251002	0.015	0.02	0.014	0.014	12000	0.014	down	up	incorrect
MYRG.US	MYR Group Inc	20251002	203.23	203.74	196.29	203.27	206900	203.27	up	up	correct
MYSZ.US	My Size Inc	20251002	1.21	1.25	1.174	1.25	75000	1.25	up	up	correct
NAII.US	Natural Alternatives International Inc	20251002	2.762	2.885	2.73	2.75	19256	2.75	down	down	correct
NAOV.US	NanoVibronix Inc	20251002	5.94	6.25	5.871	6.195	101000	6.195	up	down	incorrect
NATH.US	Nathan's Famous Inc	20251002	110.37	111.49	109.26	111.49	46887	110.3668	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20251002	15.52	15.52	15.1	15.23	72600	15.23	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251002	0.84	0.88	0.84	0.8691	127732	0.8691	up	up	correct
NAVI.US	Navient Corporation	20251002	13.2	13.345	13.04	13.16	1020347	12.7481	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20251002	136.32	137.6295	135.59	136.74	936644	136.74	up	up	correct
NBN.US	Northeast Bank	20251002	97.75	97.75	93.79	93.79	97405	93.7712	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251002	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251002	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251002	41.31	41.505	40.9	41.21	144018	40.4885	down	down	correct
NBTX.US	Nanobiotix S.A	20251002	20.79	21.1185	19.59	19.88	203093	19.88	down	down	correct
NCMI.US	National CineMedia Inc	20251002	4.46	4.47	4.285	4.3	653207	4.2671	down	down	correct
NCNA.US	NuCana plc	20251002	4.79	5.07	4.5	4.63	418200	4.63	down	down	correct
NCNO.US	nCino Inc	20251002	26.2	26.28	25.865	25.88	1773400	25.88	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251002	50.65	51.1139	47.1604	47.29	14631	47.29	down	down	correct
NCTY.US	The9 Limited	20251002	10.62	10.87	10	10.33	414000	10.33	down	down	correct
NDAQ.US	Nasdaq Inc	20251002	86.825	87.425	86.45	87.34	3068132	87.0788	up	up	correct
NDLS.US	Noodles & Company	20251002	0.63	0.6426	0.6208	0.6358	8844	5.0864	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20251002	5.6	5.78	5.477	5.78	10100	5.78	up	up	correct
NDSN.US	Nordson Corporation	20251002	228.36	232.67	228.295	232.25	294224	231.4443	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251002	20.41	20.41	20.08	20.13	39201	19.7549	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20251002	43	46	42.7	44.3	657400	44.3	up	up	correct
NEO.US	NeoGenomics Inc	20251002	8.71	9.08	8.34	8.98	9687500	8.98	up	up	correct
NEOG.US	Neogen Corporation	20251002	5.8	5.845	5.685	5.795	5121954	5.795	down	down	correct
NEON.US	Neonode Inc	20251002	3.44	3.77	3.41	3.7	1679200	3.7	up	down	incorrect
NEPH.US	Nephros Inc	20251002	4.56	4.79	4.5235	4.64	28627	4.64	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20251002	2.12	2.15	2.082	2.106	5500	2.106	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20251002	10.31	10.4	10.09	10.16	418200	10.16	down	down	correct
NEWT.US	Newtek Business Services Corp	20251002	11.37	11.4799	11.13	11.22	214688	10.8508	down	down	correct
NEXI.US	NexImmune Inc	20251002	0.0001	0.0001	0.0001	0.0001	1000	0.0001
NEXT.US	NextDecade Corporation	20251002	6.59	6.66	6.5	6.55	2702096	6.55	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251002	11.59	11.66	11.445	11.54	205488	11.2834	down	down	correct
NFE.US	New Fortress Energy Inc	20251002	2.18	2.28	2.1	2.15	9546426	2.15	down	down	correct
NFLX.US	Netflix Inc	20251002	1161.5	1163.33	1134	1162.53	46854670	116.253	up	up	correct
NHTC.US	Natural Health Trends Corp	20251002	4.35	4.37	4.3	4.31	13500	3.9768	down	down	correct
NICE.US	NICE Ltd	20251002	139.9	140.42	137.865	138.21	378674	138.21	down	down	correct
NICHX.US	NICHX	20251002	26.45	26.45	26.45	26.45	0	25.855
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251002	4	4.099	3.6813	4.04	50022	4.04	up	up	correct
NIU.US	Niu Technologies	20251002	4.81	4.9	4.71	4.82	557746	4.82	up	up	correct
NKSH.US	National Bankshares Inc	20251002	28.75	29.21	28.75	29	5042	28.2547	up	up	correct
NKTR.US	Nektar Therapeutics	20251002	58.8	61.79	58.1731	60.5	606268	60.5	up	up	correct
NKTX.US	Nkarta Inc	20251002	2.14	2.24	2.14	2.19	1046600	2.19	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20251002	2.05	2.15	1.98	2.12	294937	21.2	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20251002	0.02	0.02	0.02	0.02	5700	0.02
NMFC.US	New Mountain Finance Corporation	20251002	9.53	9.64	9.5	9.61	1316551	9.289	up	up	correct
NMIH.US	NMI Holdings Inc	20251002	37.22	37.565	36.92	37.26	458745	37.26	up	up	correct
NMRD.US	Nemaura Medical Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251002	18.43	18.43	18.02	18.16	1485090	18.1268	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20251002	0.9002	0.9425	0.8999	0.9	241200	0.9	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20251002	5.36	5.58	5.3	5.4	20027	5.4	up	up	correct
NNBR.US	NN Inc	20251002	2.03	2.105	1.94	1.95	105522	1.95	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20251002	1.53	1.6	1.53	1.57	2052000	1.57	up	down	incorrect
NNOX.US	Nano	20251002	3.71	3.81	3.67	3.79	1313562	3.79	up	down	incorrect
NODK.US	NI Holdings Inc	20251002	13.12	13.19	13.08	13.08	4529	13.08	down	down	correct
NOTV.US	Inotiv Inc	20251002	1.6	1.62	1.5	1.5	264898	1.5	down	down	correct
NOVT.US	Novanta Inc	20251002	100.92	103.51	100.655	103.25	385002	103.25	up	up	correct
NPCE.US	NeuroPace Inc	20251002	10.16	10.45	9.95	10.43	76064	10.43	up	up	correct
NRC.US	National Research Corporation	20251002	12.49	12.5276	12.22	12.46	69191	12.354	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251002	10.76	10.94	10.67	10.93	403776	10.93	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251002	21.36	21.4	21.11	21.26	101292	20.9969	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20251002	9.44	9.69	8.85	9.08	634700	9.08	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251002	3.38	3.4	3.2	3.33	260175	3.33	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251002	0.12	0.1495	0.1086	0.1475	45992	0.1475	up	up	correct
NSIT.US	Insight Enterprises Inc	20251002	112.92	113.375	110.54	112	282304	112	down	up	incorrect
NSPR.US	InspireMD Inc	20251002	2.39	2.44	2.39	2.41	26600	2.41	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20251002	43.09	43.09	42.3	42.7	192979	42.5612	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251002	9.18	9.18	9.07	9.07	600	9.07	down	down	correct
NTAP.US	NetApp Inc	20251002	120.06	120.6563	118.07	120.07	1588994	118.9695	up	up	correct
NTCT.US	NetScout Systems Inc	20251002	26.42	26.44	25.93	26.31	597411	26.31	down	down	correct
NTES.US	NetEase Inc	20251002	154.06	154.41	152.34	153.23	460500	152.605	down	down	correct
NTGR.US	NETGEAR Inc	20251002	34.07	34.49	33.24	33.32	378336	33.32	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251002	7.67	7.68	7.575	7.66	12417	7.6416	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20251002	19.19	20.585	18.92	20.44	7816326	20.44	up	down	incorrect
NTNX.US	Nutanix Inc	20251002	76.45	77.22	75.665	76.92	3126454	76.92	up	up	correct
NTRA.US	Natera Inc	20251002	161.91	161.91	157.425	160.21	1042396	160.21	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20251002	7.31	7.49	7.2411	7.34	30234	7.34	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20251002	1.41	1.9	1.31	1.9	3300	1.9	up	up	correct
NTRS.US	Northern Trust Corporation	20251002	131	133.56	130.19	133.24	1067900	131.7015	up	up	correct
NTRSO.US	Northern Trust Corporation	20251002	20.57	20.71	20.376	20.53	26500	20.2217	down	down	correct
NTWK.US	NetSol Technologies Inc	20251002	5.09	5.09	4.25	4.6	265572	4.6	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251002	82.56	84.06	81.02	83.86	261313	83.86	up	up	correct
NUWE.US	Nuwellis Inc	20251002	3.21	3.5	3.17	3.32	90800	3.32	up	up	correct
NVAX.US	Novavax Inc	20251002	9.58	9.75	9.31	9.55	4330200	9.55	down	down	correct
NVCR.US	NovoCure Limited	20251002	13.96	14.12	13.68	14.05	1544680	14.05	up	up	correct
NVDA.US	NVIDIA Corporation	20251002	189.6	191.05	188.06	188.89	136805797	188.8795	down	down	correct
NVEC.US	NVE Corporation	20251002	65.12	67.49	65	66.58	47100	64.6435	up	up	correct
NVFY.US	Nova LifeStyle Inc	20251002	5.53	5.58	5.43	5.5	264637	5.5	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251002	335	336.78	327.64	329	656474	329	down	down	correct
NVNO.US	enVVeno Medical Corp	20251002	0.91	0.965	0.9	0.952	10757	33.32	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251002	0.005	0.005	0.005	0.005	0	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251002	7.8	8.44	7.73	8.195	60483700	8.195	up	up	correct
NVVE.US	Nuvve Holding Corp	20251002	0.265	0.28	0.251	0.279	42710	11.16	up	up	correct
NVVEW.US	Nuvve Holding Corp	20251002	0.02	0.0201	0.02	0.0201	18251	0.0201	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251002	12.3	12.38	12.235	12.33	586374	11.9439	up	up	correct
NWE.US	NorthWestern Corporation	20251002	57.1	57.465	56.615	57.03	239337	56.4752	down	down	correct
NWFL.US	Norwood Financial Corp	20251002	25.26	25.275	25	25.16	16504	24.5715	down	down	correct
NWL.US	Newell Brands Inc	20251002	5.22	5.3	5.1	5.21	5015700	5.0305	down	up	incorrect
NWPX.US	Northwest Pipe Company	20251002	52.84	53.35	52.01	53.02	47802	53.02	up	up	correct
NWS.US	News Corporation	20251002	32.5	32.7	32.25	32.28	1552600	32.28	down	down	correct
NWSA.US	News Corporation	20251002	28.86	29.12	28.54	28.55	3911313	28.55	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251002	226	230.86	225.01	227.71	1831500	226.6975	up	up	correct
NXST.US	Nexstar Media Group Inc	20251002	195	199.475	195	198.63	274878	195.1314	up	up	correct
NXTC.US	NextCure Inc	20251002	5.69	5.753	5.69	5.753	600	5.753	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251002	22.55	22.55	22.0604	22.15	5451	22.15	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251002	5.21	5.21	4.78	5	126324	5	down	down	correct
OBLG.US	Oblong Inc	20251002	2.7	2.82	2.62	2.77	52900	2.77	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251002	25.07	25.07	24.5	24.63	24000	24.3344	down	down	correct
OCC.US	Optical Cable Corporation	20251002	9.43	9.7	8.63	9.29	94500	9.29	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20251002	5.44	5.59	5.36	5.56	330000	4.9302	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251002	25.042	25.08	24.92	24.92	3700	24.2887	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251002	17.29	17.76	17.16	17.64	343566	17.2599	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251002	3.82	4.18	3.82	3.91	40	836.3056	up	down	incorrect
OCGN.US	Ocugen Inc	20251002	1.7	1.77	1.645	1.77	7900600	1.77	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251002	12.95	13.18	12.95	13.14	987639	12.7532	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20251002	11.03	11.22	10.63	11.06	4190161	11.06	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251002	138.99	141.6	137.99	140.6	1502500	140.126	up	up	correct
ODP.US	The ODP Corporation	20251002	27.86	27.91	27.8	27.82	944700	27.82	down	down	correct
OESX.US	Orion Energy Systems Inc	20251002	8	8.24	7.9	8.23	6570	8.23	up	up	correct
OFIX.US	Orthofix Medical Inc	20251002	14.34	14.385	14.105	14.21	171335	14.21	down	down	correct
OFLX.US	Omega Flex Inc	20251002	30.61	30.63	30.24	30.31	13200	29.9664	down	down	correct
OFS.US	OFS Capital Corporation	20251002	7.61	7.77	7.5644	7.71	56504	7.4515	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251002	23.38	23.38	23.38	23.38	0	22.7787
OGI.US	OrganiGram Holdings Inc	20251002	1.92	1.983	1.854	1.87	502100	1.87	down	down	correct
OKTA.US	Okta Inc	20251002	92	95.4899	91.77	94.92	3451373	94.92	up	up	correct
OLB.US	The OLB Group Inc	20251002	1.238	1.365	1.21	1.31	146731	1.31	up	up	correct
OLED.US	Universal Display Corporation	20251002	145.71	150.19	145.06	147.33	485214	146.767	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251002	126.78	130.9731	126.5	129.21	1029380	129.21	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251002	11.06	11.271	10.11	11.14	1288000	11.14	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251002	1.29	1.31	1.28	1.28	749537	1.28	down	down	correct
OM.US	Outset Medical Inc	20251002	14.07	14.25	13.745	14.09	115100	14.09	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251002	101.82	102.4499	100.5	102.3	48183	94.2787	up	down	incorrect
OMCL.US	Omnicell Inc	20251002	30.01	30.25	29.49	29.98	304061	29.98	down	down	correct
OMER.US	Omeros Corporation	20251002	4.14	4.24	4.08	4.22	785548	4.22	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251002	1.97	2.08	1.935	2.04	2172975	2.04	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251002	0.095	0.095	0.095	0.095	0	0.095
ON.US	ON Semiconductor Corporation	20251002	49.15	49.86	48.085	48.74	9707559	48.74	down	down	correct
ONB.US	Old National Bancorp	20251002	21.73	21.9	21.51	21.7	3198800	21.4316	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20251002	1.44	1.47	1.395	1.42	721279	1.42	down	down	correct
ONDS.US	Ondas Holdings Inc	20251002	7.8	9.34	7.66	9.21	103739100	9.21	up	up	correct
ONEW.US	OneWater Marine Inc	20251002	15.73	16.035	15.5398	15.93	73272	15.93	up	up	correct
OPBK.US	OP Bancorp	20251002	13.64	13.67	13.51	13.56	19020	13.328	down	down	correct
OPCH.US	Option Care Health Inc	20251002	27.09	27.97	26.82	27.84	2563588	27.84	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20251002	8.12	8.33	7.83	8.01	148516200	8.01	down	up	incorrect
OPGN.US	OpGen Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251002	4.08	4.08	4.06	4.06	7600	4.06	down	down	correct
OPI.US	Office Properties Income Trust	20251002	0.2761	0.2941	0.2603	0.2651	5001411	0.2651	down	down	correct
OPINL.US	Office Properties Income Trust	20251002	3.92	4	3.6	3.977	77000	3.977	up	up	correct
OPK.US	OPKO Health Inc	20251002	1.55	1.56	1.5101	1.54	2001848	1.54	down	down	correct
OPRA.US	Opera Limited	20251002	19.93	19.93	17.9084	18.3	1630958	17.8007	down	down	correct
OPRT.US	Oportun Financial Corporation	20251002	6.1	6.12	5.91	5.91	509983	5.91	down	down	correct
OPRX.US	OptimizeRx Corporation	20251002	19.02	19.06	17.24	17.6	482058	17.6	down	down	correct
ORGN.US	Origin Materials Inc	20251002	0.5124	0.5244	0.502	0.5085	520745	0.5085	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251002	0.0148	0.019	0.013	0.0131	55957	0.0131	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251002	4.3	4.3	4.115	4.23	425551	4.23	down	down	correct
ORGS.US	Orgenesis Inc	20251002	0.05	0.05	0.05	0.05	200	0.05
ORIC.US	ORIC Pharmaceuticals Inc	20251002	11.75	11.8392	11.13	11.32	1297755	11.32	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251002	104.72	105.39	103.78	104.97	3388600	104.97	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251002	2.55	2.57	2.4	2.5137	85248	2.3434	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251002	33.61	34.17	33.14	33.49	107423	32.9659	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20251002	17.33	17.365	16.96	17.1	279404	16.9744	down	up	incorrect
OSIS.US	OSI Systems Inc	20251002	246.58	249.11	244.18	248.08	131219	248.08	up	down	incorrect
OSPN.US	OneSpan Inc	20251002	15.71	15.725	15.47	15.58	280898	15.431	down	down	correct
OSS.US	One Stop Systems Inc	20251002	5.28	5.59	5.25	5.43	1141576	5.43	up	up	correct
OSUR.US	OraSure Technologies Inc	20251002	3.15	3.15	3.105	3.13	298452	3.13	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251002	20.53	20.83	20.515	20.68	598347	20.6285	up	up	correct
OTEX.US	Open Text Corporation	20251002	37.13	37.72	36.97	37.66	1017900	36.9553	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251002	1.04	1.1265	1.04	1.07	2030304	1.07	up	down	incorrect
OTLY.US	Oatly Group AB	20251002	15.32	15.6477	15.285	15.53	36647	15.53	up	up	correct
OTRKP.US	Ontrak Inc	20251002	0.0073	0.01	0.0041	0.0041	2557	0.0041	down	down	correct
OTTR.US	Otter Tail Corporation	20251002	80.46	81.81	79.28	79.66	140013	78.642	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251002	36.25	36.75	35.25	36.08	3318	35.6478	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251002	1.39	1.675	1.37	1.64	3050255	1.64	up	up	correct
OVLY.US	Oak Valley Bancorp	20251002	27.295	27.6	27.1	27.46	6547	27.1377	up	up	correct
OWSCX.US	OWSCX	20251002	19.37	19.37	19.37	19.37	0	18.9255
OXBR.US	Oxbridge Re Holdings Limited	20251002	1.8475	1.9	1.8136	1.9	34343	1.9	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20251002	17.17	17.29	17.15	17.24	630200	14.8729	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251002	23.85	23.98	23.66	23.81	2300	23.3941	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251002	24.59	24.59	24.563	24.563	600	23.9211	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20251002	1.59	1.715	1.57	1.7	1393854	1.5498	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251002	24.1	24.16	24.01	24.159	1400	23.4784	up	down	incorrect
OZK.US	Bank OZK	20251002	50.67	51.2899	50.1	50.86	1194620	49.9082	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251002	17.685	17.85	17.501	17.81	21800	17.2083	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251002	17.04	17.14	16.86	16.95	3310284	16.22	down	down	correct
PAAS.US	Pan American Silver Corp	20251002	39.83	39.92	37.56	39.19	6461600	38.9384	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251002	1.4	1.44	1.36	1.43	5635198	1.43	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20251002	18.22	18.375	18.11	18.21	888231	17.4626	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251002	40.7	40.9077	38.98	39.01	247983	38.8151	down	down	correct
PALI.US	Palisade Bio Inc	20251002	1.52	1.78	1.38	1.7	24541000	1.7	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251002	5.07	5.09	5	5.05	135305	4.987	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251002	208.49	209.9	205.44	209.3	4951605	209.3	up	up	correct
PASG.US	Passage Bio Inc	20251002	8.2	8.2	7.99	8.05	22900	8.05	down	down	correct
PATK.US	Patrick Industries Inc	20251002	103.13	104.36	102.65	104.19	188100	103.3812	up	up	correct
PAVM.US	PAVmed Inc	20251002	0.45	0.4658	0.44	0.4402	3266	13.206	down	down	correct
PAX.US	Patria Investments Limited	20251002	14.3	14.3	14.07	14.21	417300	13.9161	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251002	6.03	6.14	6.02	6.07	2372232	6.07	up	up	correct
PAYS.US	PaySign Inc	20251002	6.1	6.28	5.98	6.25	560216	6.25	up	up	correct
PAYX.US	Paychex Inc	20251002	123.63	123.77	121.83	123.42	2709576	120.9805	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251002	19.38	19.38	19.38	19.38	311	19.38
PBFS.US	Pioneer Bancorp Inc	20251002	13.05	13.206	13.01	13.1	27956	13.1	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251002	15.37	15.3701	15.16	15.22	4299	15.0151	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20251002	0.15	0.15	0.011	0.011	36100	0.011	down	up	incorrect
PBPB.US	Potbelly Corporation	20251002	17.05	17.06	17.04	17.04	205182	17.04	down	down	correct
PBYI.US	Puma Biotechnology Inc	20251002	5.29	5.335	5.14	5.22	400683	5.22	down	down	correct
PCAR.US	PACCAR Inc	20251002	97.6	100.24	97.11	99.08	2471300	97.2565	up	up	correct
PCB.US	PCB Bancorp	20251002	20.91	20.93	20.52	20.57	17600	20.183	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20251002	41.56	42.33	41.24	42.31	735700	41.8373	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251002	25.27	25.4596	24.305	24.58	644810	24.58	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20251002	0.2	0.205	0.196	0.203	43748	5.075	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20251002	12.89	13.4	12.88	13.38	2381279	13.38	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251002	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251002	3.48	3.48	3.39	3.39	33282	3.39	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251002	153.09	155.11	151.707	155	633948	155	up	up	correct
PCVX.US	Vaxcyte Inc	20251002	38.03	40.24	37.6935	40.13	2239289	40.13	up	up	correct
PCYO.US	Pure Cycle Corporation	20251002	11.03	11.05	10.95	11.04	35605	11.04	up	down	incorrect
PDD.US	Pinduoduo Inc	20251002	135.39	136.84	134.12	135.24	8596800	135.24	down	down	correct
PDEX.US	Pro	20251002	33.39	33.76	33.35	33.59	18816	33.59	up	up	correct
PDFS.US	PDF Solutions Inc	20251002	26.45	26.57	25.84	26.14	283772	26.14	down	down	correct
PDLB.US	PDL Community Bancorp	20251002	14.61	14.675	14.2971	14.38	58692	14.38	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251002	1.02	1.03	1.01	1.02	352775	1.02
PDSKX.US	PDSKX	20251002	26.94	26.94	26.94	26.94	0	26.691
PDSRX.US	PDSRX	20251002	26.74	26.74	26.74	26.74	0	26.4928
PDSYX.US	PDSYX	20251002	27.31	27.31	27.31	27.31	0	27.0611
PEB.US	PH	20251002	18.15	18.15	18.0705	18.15	4403	17.7912
PEBK.US	Peoples Bancorp of North Carolina Inc	20251002	29.85	30.1	29.78	29.81	5386	29.3271	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251002	29.66	29.8	29.47	29.69	118874	28.8989	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251002	33.95	34.075	33.47	33.67	1157276	33.1563	down	down	correct
PEGA.US	Pegasystems Inc	20251002	57.46	57.86	56.86	57.54	1141215	57.5111	up	up	correct
PENN.US	Penn National Gaming Inc	20251002	19.1	19.365	18.89	19.14	3007864	19.14	up	up	correct
PEP.US	PepsiCo Inc	20251002	141.89	143.25	141.37	142.31	4497300	139.6836	up	up	correct
PERI.US	Perion Network Ltd	20251002	9.5	9.83	9.49	9.66	236128	9.66	up	up	correct
PESI.US	Perma	20251002	9.92	10.025	9.6	9.7	103932	9.7	down	down	correct
PETS.US	PetMed Express Inc	20251002	2.45	2.63	2.45	2.6	112116	2.6	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251002	1.2	1.4	1.15	1.384	86536	1.384	up	up	correct
PETZ.US	TDH Holdings Inc	20251002	1.1	1.19	1.05	1.13	56919	1.13	up	up	correct
PFALX.US	PFALX	20251002	7.21	7.21	7.21	7.21	0	6.8561
PFBC.US	Preferred Bank	20251002	90.16	90.16	89.07	89.64	55300	88.1659	down	down	correct
PFFLX.US	PFFLX	20251002	7.21	7.21	7.21	7.21	0	6.8639
PFG.US	Principal Financial Group Inc	20251002	83.04	84.4	82.48	84.26	1092899	83.4706	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251002	48.01	48.48	47.11	47.62	20060	46.5026	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251002	8.72	8.93	8.69	8.87	1620500	8.3834	up	up	correct
PFX.US	Phenixfin Corporation	20251002	47.96	48.45	47.26	47.26	4160	47.26	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251002	23.8	23.8	23.66	23.79	10900	23.1384	down	down	correct
PGC.US	Peapack	20251002	27.15	27.15	26.785	26.98	76927	26.8882	down	down	correct
PGEN.US	Precigen Inc	20251002	3.38	3.42	3.26	3.33	4624000	3.33	down	down	correct
PGNY.US	Progyny Inc	20251002	21.18	21.37	20.07	20.55	1517500	20.55	down	down	correct
PHAR.US	Pharming Group NV	20251002	15.37	15.37	14.945	15.23	1871	15.23	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251002	12.24	12.44	11.739	11.82	830650	11.82	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251002	2.42	2.42	2.3	2.39	118500	2.39	down	down	correct
PHUN.US	Phunware Inc	20251002	2.74	2.84	2.727	2.8	163400	2.8	up	up	correct
PHVS.US	Pharvaris N.V	20251002	24.17	24.4077	22.91	23.18	91097	23.18	down	down	correct
PI.US	Impinj Inc	20251002	181.38	184.135	180.11	182.73	266700	182.73	up	down	incorrect
PIIVX.US	PIIVX	20251002	43.71	43.71	43.71	43.71	0	43.71
PINC.US	Premier Inc	20251002	27.8	27.84	27.755	27.83	1187987	27.83	up	up	correct
PKBK.US	Parke Bancorp Inc	20251002	21.25	21.585	21.01	21.11	22587	20.7795	down	down	correct
PKOH.US	Park	20251002	21.31	21.34	20.95	20.99	15036	20.7558	down	down	correct
PLAB.US	Photronics Inc	20251002	23.71	24.89	23.57	24.58	1892602	24.58	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251002	18.01	18.35	17.71	18.12	1011778	18.12	up	up	correct
PLBC.US	Plumas Bancorp	20251002	42.25	42.63	41.5	42.27	14200	41.6962	up	down	incorrect
PLBY.US	PLBY Group Inc	20251002	1.45	1.535	1.44	1.47	221491	1.47	up	down	incorrect
PLCE.US	The Children's Place Inc	20251002	6.32	6.44	6.18	6.39	402903	6.39	up	up	correct
PLMR.US	Palomar Holdings Inc	20251002	109.83	112.615	107.75	112.33	400400	112.33	up	up	correct
PLPC.US	Preformed Line Products Company	20251002	199	201.98	197.32	199.12	141985	198.9227	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251002	1.45	1.55	1.4201	1.5	510359	1.5	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251002	18.24	19.03	17.525	18.99	223669	18.99	up	up	correct
PLTK.US	Playtika Holding Corp	20251002	3.94	3.945	3.77	3.84	1930600	3.7457	down	down	correct
PLUG.US	Plug Power Inc	20251002	2.94	2.96	2.765	2.83	122159906	2.83	down	down	correct
PLUS.US	ePlus inc	20251002	72	72.97	71.105	72.89	154277	72.4589	up	up	correct
PLXS.US	Plexus Corp	20251002	147.07	147.48	145.26	147.22	187012	147.22	up	up	correct
PMAAX.US	PMAAX	20251002	10.14	10.14	10.14	10.14	0	9.9746
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251002	0.9625	1.05	0.9625	1.01	92042	1.01	up	down	incorrect
PMFLX.US	PMFLX	20251002	10.14	10.14	10.14	10.14	0	9.9548
PMT.US	PC	20251002	19.16	19.25	19.05	19.105	11577	18.2777	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251002	15.25	15.5	14.89	15.3	21096	15.3	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251002	1.38	1.405	1.35	1.38	134573	1.38
PNBK.US	Patriot National Bancorp Inc	20251002	1.3	1.33	1.25	1.32	142600	1.32	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251002	92.79	93.29	91.28	92.26	1147915	91.5439	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251002	25.1436	25.1897	25.135	25.18	2086	24.7572	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251002	6.57	6.63	6.53	6.59	466900	6.1628	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20251002	170.19	171.86	157.44	159.35	108038	159.35	down	down	correct
PNTG.US	The Pennant Group Inc	20251002	25.09	25.69	25.09	25.57	210124	25.57	up	up	correct
POAI.US	Predictive Oncology Inc	20251002	13.75	15.1	12.55	14.1	106426	14.1	up	up	correct
PODD.US	Insulet Corporation	20251002	304.36	312.7	302.92	312.21	545817	312.21	up	up	correct
POLA.US	Polar Power Inc	20251002	3.7	3.99	3.45	3.91	30300	3.91	up	up	correct
POOL.US	Pool Corporation	20251002	308.26	312.4	306.72	312.05	296016	310.4826	up	up	correct
POWI.US	Power Integrations Inc	20251002	39.52	39.68	38.7	38.93	704900	38.516	down	up	incorrect
POWL.US	Powell Industries Inc	20251002	320.86	321.9999	306.2	307.52	210515	307.1165	down	down	correct
POWW.US	AMMO Inc	20251002	1.44	1.48	1.44	1.45	312664	1.45	up	up	correct
POWWP.US	AMMO Inc	20251002	23.947	24.391	23.947	24.391	1900	23.3175	up	up	correct
PPBT.US	Purple Biotech Ltd	20251002	0.598	0.6	0.571	0.571	28560	5.71	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251002	41	41.2599	40.605	40.92	1302196	40.92	down	down	correct
PPIH.US	Perma	20251002	23.46	23.46	22.3	22.45	140567	22.45	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251002	4.36	4.45	4.2912	4.31	75733	4.31	down	down	correct
PPTA.US	Midas Gold Corp.	20251002	21.01	21.49	20.245	21.01	2379300	21.01
PRAA.US	PRA Group Inc	20251002	15.16	15.25	14.9	15.04	275310	15.04	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251002	53.38	55.195	52.72	55.19	305700	55.19	up	up	correct
PRCH.US	Porch Group Inc	20251002	17.09	17.18	16.59	16.8	1726273	16.8	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251002	34.77	35.111	34.08	34.8	1222200	34.8	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251002	37.13	37.44	36.66	37.15	359300	36.7844	up	down	incorrect
PRFX.US	PainReform Ltd	20251002	1.39	1.4111	1.35	1.36	22279	6.8	down	down	correct
PRGS.US	Progress Software Corporation	20251002	45.22	46.38	45.02	46.32	1660949	46.32	up	down	incorrect
PRIM.US	Primoris Services Corporation	20251002	139.59	141.27	136.56	139.11	795821	139.0205	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251002	42.91	42.91	42.91	42.91	0	42.91
PRLD.US	Prelude Therapeutics Incorporated	20251002	1.51	1.59	1.4	1.44	235964	1.44	down	down	correct
PRLVX.US	PRLVX	20251002	42.09	42.09	42.09	42.09	0	42.09
PROF.US	Profound Medical Corp	20251002	4.91	5.3985	4.91	5.31	99012	5.31	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251002	15.64	15.8899	15.64	15.76	15008	15.4834	up	up	correct
PRPH.US	ProPhase Labs Inc	20251002	0.5063	0.58	0.5	0.5468	227807	5.468	up	down	incorrect
PRPL.US	Purple Innovation Inc	20251002	0.9055	0.9282	0.8907	0.9095	153971	0.9095	up	down	incorrect
PRPO.US	Precipio Inc	20251002	20.62	20.85	19.3375	20.85	7418	20.85	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251002	2.16	2.26	2.14	2.25	575494	2.25	up	down	incorrect
PRTA.US	Prothena Corporation plc	20251002	9.95	10.22	9.8519	9.99	767564	9.99	up	up	correct
PRTC.US	PureTech Health plc	20251002	19	19.23	18.82	18.82	800	18.82	down	up	incorrect
PRTG.US	Portage Biotech Inc	20251002	5.78	6.02	5.5	5.95	82463	5.95	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20251002	6.9	6.98	6.8	6.83	280779	6.83	down	down	correct
PRTS.US	CarParts.com Inc	20251002	0.711	0.7176	0.702	0.7071	545655	0.7071	down	down	correct
PRVA.US	Privia Health Group Inc	20251002	24.93	25.125	24.4	24.46	1178666	24.46	down	down	correct
PSA.US	PQ	20251002	17.19	17.23	17.19	17.19	2009	16.9256
PSEC.US	Prospect Capital Corporation	20251002	2.74	2.79	2.69	2.76	2892847	2.54	up	up	correct
PSHG.US	Performance Shipping Inc	20251002	1.96	1.96	1.85	1.89	86200	1.89	down	down	correct
PSMT.US	PriceSmart Inc	20251002	120.37	121.78	119.2123	121.61	117169	121.0632	up	up	correct
PSNL.US	Personalis Inc	20251002	6.98	7.065	6.57	6.77	824332	6.77	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251002	0.66	0.69	0.64	0.68	17325200	0.68	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251002	0.94	1	0.88	0.93	355800	0.93	down	down	correct
PTC.US	PTC Inc	20251002	202.49	203.605	201.45	203.02	587009	203.02	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251002	62.03	63.33	61.16	63.02	1176986	63.02	up	up	correct
PTEN.US	Patterson	20251002	5.39	5.46	5.31	5.34	6524100	5.2046	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251002	64.39	65.5	63.71	64.98	575458	64.98	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20251002	3.32	3.4	3.25	3.3	74429	3.3	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251002	6.42	6.565	6.35	6.54	2536562	6.54	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20251002	11.65	11.65	11.5	11.5	47893	11.5	down	up	incorrect
PTON.US	Peloton Interactive Inc	20251002	8.68	8.89	8.54	8.68	12361150	8.68
PTPI.US	Petros Pharmaceuticals Inc	20251002	0.025	0.025	0.023	0.024	202100	0.024	down	down	correct
PUBM.US	PubMatic Inc	20251002	8.31	8.325	8.15	8.28	654549	8.28	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251002	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251002	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251002	4.8	4.91	4.8	4.87	5011	4.87	up	up	correct
PVBC.US	Provident Bancorp Inc	20251002	12.47	12.47	12.36	12.43	36967	12.43	down	down	correct
PWP.US	Perella Weinberg Partners	20251002	20.79	21.07	20.175	21.01	651716	20.8631	up	up	correct
PXLW.US	Pixelworks Inc	20251002	12.15	14.88	12.13	14.24	667800	14.24	up	up	correct
PXS.US	Pyxis Tankers Inc	20251002	2.886	2.888	2.83	2.83	4139	2.83	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20251002	0.0055	0.0191	0.0055	0.016	75701	0.016	up	up	correct
PYPD.US	PolyPid Ltd	20251002	3.42	3.48	3.37	3.46	27700	3.46	up	up	correct
PYPL.US	PayPal Holdings Inc	20251002	67.07	68.95	66.95	68.93	13461610	68.5634	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251002	2.19	2.28	2.1	2.25	497657	2.25	up	up	correct
PZZA.US	Papa John's International Inc	20251002	48.21	48.445	47.52	47.92	563753	46.7552	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251002	167.75	169.54	167.18	168.85	5499500	166.9199	up	down	incorrect
QCRH.US	QCR Holdings Inc	20251002	76.09	76.09	75.12	75.19	89425	75.1372	down	up	incorrect
QDEL.US	Quidel Corporation	20251002	31.41	32.55	31.125	31.93	1652703	31.93	up	up	correct
QFIN.US	360 DigiTech Inc	20251002	30.28	31.08	30.17	30.67	1709431	30.67	up	up	correct
QH.US	Quhuo Limited	20251002	7.87	9.85	7.87	9.05	336600	9.05	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251002	2.67	2.688	2.605	2.63	91400	2.63	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251002	5.94	6.12	5.49	5.59	411014	5.59	down	down	correct
QLYS.US	Qualys Inc	20251002	131.63	132.26	130.41	130.78	437497	130.78	down	down	correct
QMCO.US	Quantum Corporation	20251002	10.96	11.24	10.37	10.92	2191800	10.92	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251002	7.3	7.41	7.22	7.305	2600	7.305	up	up	correct
QNST.US	QuinStreet Inc	20251002	15.49	15.78	15.24	15.37	442868	15.37	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251002	27.62	27.68	27.38	27.58	129900	27.0282	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20251002	1.58	1.615	1.5201	1.56	90664	1.56	down	down	correct
QRVO.US	Qorvo Inc	20251002	91.93	92.79	90.91	91.54	1126108	91.54	down	down	correct
QSI.US	Quantum	20251002	1.49	1.56	1.46	1.54	8024400	1.54	up	up	correct
QSIAW.US	Quantum	20251002	0.29	0.3125	0.26	0.27	21102	0.27	down	down	correct
QTRX.US	Quanterix Corporation	20251002	5.55	5.69	5.45	5.65	409655	5.65	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20251002	19.31	20.46	19.21	19.98	46510578	19.98	up	down	incorrect
QUIK.US	QuickLogic Corporation	20251002	6.25	6.37	5.9605	6.03	341202	6.03	down	down	correct
QURE.US	uniQure N.V	20251002	55.87	56.99	54.08	54.5	2182074	54.5	down	down	correct
RAIL.US	FreightCar America Inc	20251002	9.57	9.66	9.3849	9.55	72557	9.55	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251002	5.25	5.382	5.03	5.03	6800	5.03	down	down	correct
RAND.US	Rand Capital Corporation	20251002	14.8994	15.2203	14.8994	14.915	664	14.1693	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251002	0.497	0.509	0.48	0.505	225000	0.505	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20251002	27.24	29.73	26.02	29.1	341400	29.1	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20251002	30.215	30.93	29.8115	30.9	1224156	30.9	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251002	3.31	3.3899	3.2015	3.26	16041	3.26	down	down	correct
RBB.US	RBB Bancorp	20251002	18.25	18.25	17.91	18.22	33199	17.9256	down	down	correct
RBBN.US	Ribbon Communications Inc	20251002	3.8	3.81	3.72	3.77	594300	3.77	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251002	71.26	71.26	70	70.85	19591	70.4231	down	down	correct
RBCN.US	Rubicon Technology Inc	20251002	4.18	4.18	4.18	4.18	600	4.18
RBKB.US	Rhinebeck Bancorp Inc	20251002	11.0714	11.3	11.0689	11.2	4960	11.2	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251002	10.73	11.72	10.62	11.52	16194800	11.52	up	up	correct
RCEL.US	AVITA Medical Inc	20251002	5.27	5.49	5.13	5.47	141300	5.47	up	up	correct
RCILX.US	RCILX	20251002	9.18	9.18	9.18	9.18	0	9.18
RCKT.US	Rocket Pharmaceuticals Inc	20251002	3.17	3.28	3.16	3.21	1632166	3.21	up	up	correct
RCKY.US	Rocky Brands Inc	20251002	30.15	30.63	30.135	30.525	35942	30.2651	up	up	correct
RCMT.US	RCM Technologies Inc	20251002	25.69	25.69	24.74	24.84	25576	24.84	down	down	correct
RCON.US	Recon Technology Ltd	20251002	1.97	2.02	1.92	2.02	42795	2.02	up	up	correct
RDCM.US	RADCOM Ltd	20251002	14.1	14.1	13.76	13.95	20500	13.95	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251002	2.5	2.6	2.13	2.22	218234	2.22	down	down	correct
RDI.US	Reading International Inc	20251002	1.45	1.5	1.43	1.44	8798	1.44	down	down	correct
RDIB.US	Reading International Inc	20251002	12.8	12.8	11.46	11.75	25842	11.75	down	down	correct
RDNT.US	RadNet Inc	20251002	78.34	78.545	77.625	78.33	527358	78.33	down	down	correct
RDVT.US	Red Violet Inc	20251002	53.1	53.255	49.91	50.62	102124	50.62	down	down	correct
RDWR.US	Radware Ltd	20251002	26.75	27.32	26.43	27.25	71046	27.25	up	up	correct
REAL.US	The RealReal Inc	20251002	10.7	11.245	10.52	11.17	3037780	11.17	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251002	4.05	4.09	3.995	4.07	1642598	4.07	up	up	correct
REE.US	REE Automotive Ltd.	20251002	0.7708	0.7877	0.735	0.7603	34993	0.7603	down	down	correct
REED.US	Reed's Inc	20251002	0.962	0.9832	0.962	0.982	593	5.892	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20251002	1.6	1.6	1.44	1.45	63521	1.45	down	up	incorrect
REG.US	Regency Centers Corporation	20251002	71.85	72.05	71.12	71.88	912362	71.0791	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251002	600.42	605.41	596.6	600	1096500	598.5287	down	down	correct
REKR.US	Rekor Systems Inc	20251002	1.66	1.67	1.58	1.62	2599700	1.62	down	down	correct
RELI.US	Reliance Global Group Inc	20251002	0.91	0.9844	0.9	0.98	736159	0.9506	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20251002	9.63	9.6965	9.49	9.52	30633	9.4123	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251002	16.16	16.32	15.94	16.08	2273517	16.08	down	up	incorrect
REPL.US	Replimune Group Inc	20251002	4.21	4.69	4.19	4.65	2911465	4.65	up	up	correct
RETO.US	ReTo Eco	20251002	1.15	1.17	1.12	1.15	9796	5.75
REYN.US	Reynolds Consumer Products Inc	20251002	24.43	24.69	24.35	24.58	1093400	24.111	up	up	correct
RFIL.US	RF Industries Ltd	20251002	8.06	8.46	7.88	8.1	91706	8.1	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251002	16.31	16.81	15.8	16.15	210800	16.15	down	up	incorrect
RGCO.US	RGC Resources Inc	20251002	22.48	22.48	21.65	21.9	7587	21.4744	down	down	correct
RGEN.US	Repligen Corporation	20251002	146.4	148.48	143.26	145.23	1138551	145.23	down	down	correct
RGLD.US	Royal Gold Inc	20251002	201.01	202	193.21	199.03	1006633	198.1557	down	down	correct
RGNX.US	REGENXBIO Inc	20251002	9.81	10.58	9.81	10.58	671850	10.58	up	up	correct
RGP.US	Resources Connection Inc	20251002	5.09	5.12	4.86	4.88	231400	4.72	down	down	correct
RIBT.US	RiceBran Technologies	20251002	0.0001	0.0001	0.0001	0.0001	429	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251002	30.93	31.31	30.56	30.65	110300	30.572	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251002	28.48	29.18	27.75	28.12	473603	28.12	down	down	correct
RILY.US	B. Riley Financial Inc	20251002	5.98	6.34	5.91	6.27	869527	6.27	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251002	23.72	24	23.72	23.79	10917	23.1277	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20251002	21.05	21.4	20.951	21.16	20400	20.3792	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20251002	6.39	6.39	6.34	6.34	1300	6.34	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251002	14.638	15.31	14.638	15.23	20600	14.4871	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251002	12.23	12.73	12.0371	12.465	38927	11.8625	up	up	correct
RIOT.US	Riot Blockchain Inc	20251002	19.36	19.66	18.9	19.25	29498300	19.25	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251002	14.13	14.15	13.21	13.53	75952400	13.53	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20251002	3.42	3.47	3.39	3.47	4400	3.47	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251002	48.64	52.65	48.51	52.47	35212900	52.47	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20251002	5.36	5.36	5.165	5.22	1130148	5.22	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20251002	2.24	2.8	2.16	2.66	921330	2.66	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251002	0.52	0.5224	0.4866	0.5116	64828	4.0928	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251002	14.06	14.257	13.6	14.15	18800	13.8508	up	up	correct
RMBS.US	Rambus Inc	20251002	104.73	105.5832	102.65	103.71	2141447	103.71	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251002	1.55	1.65	1.55	1.61	93242	1.61	up	up	correct
RMNI.US	Rimini Street Inc	20251002	4.7	4.81	4.625	4.76	209370	4.76	up	up	correct
RMR.US	The RMR Group Inc	20251002	15.6	15.6799	15.46	15.63	85006	14.7384	up	up	correct
RMTI.US	Rockwell Medical Inc	20251002	1.22	1.26	1.18	1.21	844500	1.21	down	down	correct
RNA.US	Avidity Biosciences Inc	20251002	43.24	44.19	43.15	44.18	1272031	44.18	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251002	11	11	10.58	10.58	10120	10.58	down	up	incorrect
RNST.US	Renasant Corporation	20251002	36.26	36.64	36.14	36.44	486158	36.2154	up	up	correct
RNW.US	Renew Energy Global PLC	20251002	8.2	8.2382	8.01	8.07	743516	8.07	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251002	0.1	0.1	0.078	0.087	51000	0.087	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251002	1.35	1.35	1.27	1.27	586900	1.27	down	down	correct
ROAD.US	Construction Partners Inc	20251002	125.48	127.5	122.5	126.64	405518	126.64	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251002	65.16	66.71	64.53	66.37	247582	66.37	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20251002	15.8	16.01	15.741	15.98	5981700	15.98	up	up	correct
ROKU.US	Roku Inc	20251002	104.92	105.4512	103	103.84	2888572	103.84	down	down	correct
ROOT.US	Root Inc	20251002	88	91.125	87.037	90.97	304000	90.97	up	up	correct
ROST.US	Ross Stores Inc	20251002	153.06	157.03	152.61	156.17	2576421	155.815	up	up	correct
RPAY.US	Repay Holdings Corporation	20251002	5.23	5.275	5.15	5.24	520401	5.24	up	up	correct
RPD.US	Rapid7 Inc	20251002	18.72	18.99	18.63	18.65	549482	18.65	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251002	3.52	3.65	3.37	3.53	95610	3.53	up	up	correct
RPRX.US	Royalty Pharma plc	20251002	36.2	36.6	36.15	36.49	2831822	36.0989	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251002	1.75	1.85	1.75	1.84	190186	1.84	up	up	correct
RRBI.US	Red River Bancshares Inc	20251002	62.87	63.54	62.87	63.3	11100	63.1654	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251002	7.2	7.52	7	7.41	312009	7.41	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20251002	60.84	61.965	60.49	61.44	890700	60.2522	up	down	incorrect
RSSS.US	Research Solutions Inc	20251002	3.63	3.63	3.49	3.58	55350	3.58	down	up	incorrect
RSVR.US	Reservoir Media Inc	20251002	7.8	7.9201	7.65	7.81	30973	7.81	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20251002	0.91	0.91	0.91	0.91	0	0.91
RUN.US	Sunrun Inc	20251002	18.73	19.2398	18.3024	19.15	15353340	19.15	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251002	52.55	53.22	52.29	53.19	577085	52.8479	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251002	57.34	58	56.98	57.78	44495	57.3991	up	up	correct
RVMD.US	Revolution Medicines Inc	20251002	46.18	46.44	45.605	45.7	1486800	45.7	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251002	0.3862	0.5338	0.37	0.4878	43468289	0.4878	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251002	0.0545	0.0545	0.0351	0.0485	175243	0.0485	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20251002	5.31	5.31	5.11	5.17	41012	5.1301	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251002	10.02	10.25	10	10.23	159706	9.8873	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251002	5.21	5.61	5.115	5.52	58334727	5.52	up	up	correct
RXST.US	RxSight Inc. Common Stock	20251002	9.09	9.09	8.55	8.56	596467	8.56	down	down	correct
RXT.US	Rackspace Technology Inc	20251002	1.4	1.41	1.34	1.39	1108486	1.39	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251002	59.15	60.37	58.99	59.97	750991	59.575	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251002	99.76	99.83	95.8764	97.23	450873	97.23	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20251002	24.92	24.93	24.82	24.93	16042	24.224	up	up	correct
RZLT.US	Rezolute Inc	20251002	9.62	9.7234	9.0901	9.19	1719755	9.19	down	down	correct
SABR.US	Sabre Corporation	20251002	1.86	1.86	1.8	1.84	2447299	1.84	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251002	1.98	2.04	1.94	2.01	46817	2.01	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251002	70	70.47	69.34	70.17	58356	68.4993	up	up	correct
SAIA.US	Saia Inc	20251002	293.15	297.07	289.84	293.9	497373	293.9	up	up	correct
SALM.US	Salem Media Group Inc	20251002	0.838	0.84	0.8301	0.8301	11307	0.8301	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251002	15.11	15.375	15.11	15.24	18501	15.0333	up	up	correct
SANA.US	Sana Biotechnology Inc	20251002	3.77	3.98	3.75	3.97	5391415	3.97	up	up	correct
SANM.US	Sanmina Corporation	20251002	117.66	118	115.97	116.74	388817	116.74	down	down	correct
SANW.US	S&W Seed Company	20251002	0.36	0.4019	0.36	0.38	12264	0.38	up	up	correct
SATS.US	EchoStar Corporation	20251002	79.35	79.98	77.86	79	6364500	79	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20251002	3.22	3.49	3.14	3.43	2953700	3.43	up	up	correct
SBAC.US	SBA Communications Corporation	20251002	190.54	192.68	188.935	191.7	841862	190.6447	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251002	30.4	30.64	30.185	30.43	360740	30.2525	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251002	17.67	18.49	17.52	18.09	17170400	18.09	up	down	incorrect
SBFG.US	SB Financial Group Inc	20251002	19.091	19.37	18.945	19.07	12386	18.7925	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251002	14.66	14.9	14.575	14.61	301903	14.3782	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20251002	18.78	18.835	18.455	18.52	637389	18.4206	down	up	incorrect
SBNY.US	Signature Bank	20251002	0.68	0.68	0.68	0.68	2500	0.68
SBRA.US	Sabra Health Care REIT Inc	20251002	18.2	18.34	17.94	18.26	3623164	17.7001	up	up	correct
SBSI.US	Southside Bancshares Inc	20251002	27.73	27.99	27.64	27.81	132400	27.1578	up	up	correct
SBUX.US	Starbucks Corporation	20251002	84.25	87.26	84.03	86.72	9461533	85.5463	up	up	correct
SCHL.US	Scholastic Corporation	20251002	28.06	29	28.06	28.89	338398	28.5276	up	up	correct
SCKT.US	Socket Mobile Inc	20251002	1.03	1.03	1.01	1.02	10200	1.02	down	up	incorrect
SCOR.US	comScore Inc	20251002	8.75	8.75	8.3	8.3	33500	8.3	down	down	correct
SCPH.US	scPharmaceuticals Inc	20251002	5.65	5.67	5.64	5.66	1005222	5.66	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251002	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20251002	43.89	44.225	43.13	43.81	138346	43.81	down	down	correct
SCVL.US	Shoe Carnival Inc	20251002	21.14	21.66	20.915	21.61	424849	21.2959	up	up	correct
SCYX.US	SCYNEXIS Inc	20251002	0.808	0.8365	0.7781	0.7963	195438	0.7963	down	down	correct
SDGR.US	Schrödinger Inc	20251002	21.31	22.0341	20.96	21.45	1108227	21.45	up	up	correct
SEAC.US	SeaChange International Inc	20251002	4.17	4.29	4.17	4.17	1200	4.17
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251002	16.215	16.27	15.705	15.93	42900	15.93	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20251002	0.1	0.1	0.1	0.1	0	0.1
SEDG.US	SolarEdge Technologies Inc	20251002	39.18	39.41	37.7	37.96	1901019	37.96	down	down	correct
SEED.US	Origin Agritech Limited	20251002	1.35	1.62	1.35	1.57	198900	1.57	up	up	correct
SEER.US	Seer Inc	20251002	2.2419	2.2899	2.16	2.21	107708	2.21	down	down	correct
SEIC.US	SEI Investments Company	20251002	84.14	85.235	83.4706	84.86	823321	84.3399	up	up	correct
SELF.US	Global Self Storage Inc	20251002	5.02	5.03	4.9994	5.02	20969	4.9469
SENEA.US	Seneca Foods Corporation	20251002	108.86	109.45	107.39	108.51	25302	108.51	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20251002	104.5	104.5	104.5	104.5	0	104.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251002	2.99	3.15	2.891	3.13	33910	3.13	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251002	46	46.01	45.82	45.86	14669	45.4489	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251002	79.84	81.27	79.33	80.9	241314	80.4718	up	up	correct
SFIX.US	Stitch Fix Inc	20251002	4.15	4.3	4.06	4.27	3225237	4.27	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251002	106.17	106.59	104.4137	105.31	1899702	105.31	down	down	correct
SFNC.US	Simmons First National Corporation	20251002	19.32	19.465	19.1	19.23	1016024	19.0213	down	down	correct
SFST.US	Southern First Bancshares Inc	20251002	43.61	43.61	42.83	43.31	17370	43.31	down	down	correct
SGA.US	Saga Communications Inc	20251002	12.5	13	12.5	12.66	6469	12.1536	up	down	incorrect
SGBX.US	SG Blocks Inc	20251002	3.86	3.86	3	3.55	529673	3.55	down	down	correct
SGC.US	Superior Group of Companies Inc	20251002	10.6	10.95	10.35	10.42	28955	10.128	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251002	3.35	3.43	3.25	3.31	110996	3.31	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251002	6.9	7.08	6.71	6.79	1715100	6.79	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251002	0.6745	0.7297	0.646	0.7	4948951	0.7	up	up	correct
SGRP.US	SPAR Group Inc	20251002	1.02	1.04	0.99	1.02	24575	1.02
SGRY.US	Surgery Partners Inc	20251002	21.18	21.345	20.62	21.2	1318422	21.2	up	up	correct
SHBI.US	Shore Bancshares Inc	20251002	16.39	16.615	16.16	16.21	97741	15.9873	down	down	correct
SHC.US	Sotera Health Company	20251002	16.16	16.22	15.77	15.88	1309500	15.88	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20251002	13.18	13.265	13.05	13.23	187490	13.1008	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251002	8.58	8.6	8.17	8.21	231088	8.0971	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20251002	8.93	9.22	8.355	8.91	12067800	8.91	down	down	correct
SHOO.US	Steven Madden Ltd	20251002	34.47	34.79	33.93	34.25	925087	34.0851	down	down	correct
SIBN.US	SI	20251002	14.27	14.37	14.06	14.31	279182	14.31	up	down	incorrect
SIEB.US	Siebert Financial Corp	20251002	2.87	2.8923	2.8209	2.87	16323	2.87
SIFY.US	Sify Technologies Limited	20251002	12.8	13.3	12.56	12.7	75300	12.7	down	down	correct
SIGA.US	SIGA Technologies Inc	20251002	9.25	9.25	8.9	8.95	456358	8.95	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251002	80.71	82.28	80.03	82.19	311020	81.3447	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251002	18.58	18.615	18.55	18.603	4600	17.9855	up	up	correct
SILC.US	Silicom Ltd	20251002	17.15	17.3329	17.01	17.24	4143	17.24	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251002	98.8	102.4	97.72	102.07	778345	101.0943	up	up	correct
SINT.US	Sintx Technologies Inc	20251002	4.08	4.17	4.01	4.11	52400	4.11	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251002	22.67	22.78	22.41	22.6	2586200	22.0381	down	down	correct
SISI.US	Shineco Inc	20251002	5.53	5.85	5.5	5.6	36300	5.6	up	up	correct
SITM.US	SiTime Corporation	20251002	301.88	308	293.94	300.03	348200	300.03	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251002	0.4901	0.62	0.4901	0.5901	566196	0.5901	up	up	correct
SKIN.US	The Beauty Health Company	20251002	1.76	1.8089	1.69	1.7	767961	1.7	down	down	correct
SKYT.US	SkyWater Technology Inc	20251002	19.5	20.8504	19.04	20	3449358	20	up	up	correct
SKYW.US	SkyWest Inc	20251002	100.58	101.155	99.16	100.07	387974	100.07	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251002	132.51	134.1399	131.265	133.53	175928	133.53	up	up	correct
SLDB.US	Solid Biosciences Inc	20251002	5.92	6.13	5.71	5.74	1613416	5.74	down	up	incorrect
SLGL.US	Sol	20251002	29.86	29.86	27	29.5	4300	29.5	down	down	correct
SLGN.US	Silgan Holdings Inc	20251002	43.16	43.31	42.61	42.62	1012600	42.405	down	down	correct
SLM.US	SLM Corporation	20251002	27.47	27.53	26.76	27.23	3014900	26.9329	down	down	correct
SLMBP.US	SLM Corporation	20251002	75.5051	75.8649	75.44	75.455	1403	72.5337	down	down	correct
SLN.US	Silence Therapeutics plc	20251002	5.175	5.29	5.1	5.2	21761	5.2	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251002	4.68	4.68	4.27	4.6	25300	4.6	down	down	correct
SLNH.US	Soluna Holdings Inc	20251002	2.65	2.76	2.39	2.47	6392397	2.47	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251002	7.5	7.53	7.098	7.13	3100	7.13	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20251002	59.82	60.2684	55.78	57.98	2122104	57.98	down	up	incorrect
SLP.US	Simulations Plus Inc	20251002	15.41	15.85	15.25	15.55	436500	15.55	up	up	correct
SLRC.US	SLR Investment Corp	20251002	15.11	15.29	15.06	15.17	345245	14.7813	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20251002	3.91	4.19	3.89	4.15	63843	4.15	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20251002	1.73	1.74	1.68	1.71	2106793	1.71	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251002	25.18	25.18	25.18	25.18	100	25.147
SMBC.US	Southern Missouri Bancorp Inc	20251002	52.39	52.39	51.43	51.59	48854	51.1564	down	down	correct
SMBK.US	SmartFinancial Inc	20251002	35.31	35.46	34.59	34.61	60255	34.4666	down	down	correct
SMCI.US	Super Micro Computer Inc	20251002	52.445	52.93	51.06	52.5	32744410	52.5	up	up	correct
SMID.US	Smith	20251002	36.987	37.2499	35.16	36.29	10886	36.29	down	down	correct
SMIT.US	Schmitt Industries Inc	20251002	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251002	31.47	32.2899	30.3	31.36	1190410	31.36	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251002	20.84	21.27	20.64	20.87	2564300	20.87	up	up	correct
SMPL.US	The Simply Good Foods Company	20251002	24.73	24.735	23.89	24.32	1693400	24.32	down	down	correct
SMSI.US	Smith Micro Software Inc	20251002	0.75	0.79	0.7401	0.7703	253989	0.7703	up	up	correct
SMTC.US	Semtech Corporation	20251002	73.5	73.8299	70.58	72.93	1843674	72.93	down	down	correct
SMTI.US	Sanara MedTech Inc	20251002	30.79	31	30.42	30.88	12600	30.88	up	down	incorrect
SNAX.US	Stryve Foods Inc	20251002	0.05	0.05	0.05	0.05	1100	0.05
SNBR.US	Sleep Number Corporation	20251002	7.14	7.23	6.98	7.1	241727	7.1	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251002	5.81	5.98	5.6	5.87	41300	5.87	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251002	11.73	11.889	11.4	11.84	808196	11.84	up	up	correct
SND.US	Smart Sand Inc	20251002	2.08	2.1399	2.0301	2.1	94045	2.0678	up	up	correct
SNDL.US	Sundial Growers Inc	20251002	2.54	2.62	2.484	2.53	2855400	2.53	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251002	15.77	15.99	14.925	15.44	1545980	15.44	down	down	correct
SNES.US	SenesTech Inc	20251002	4.07	4.29	3.89	3.94	189726	3.94	down	down	correct
SNEX.US	StoneX Group Inc	20251002	101.55	103.277	101.16	102.68	456277	102.68	up	up	correct
SNFCA.US	Security National Financial Corporation	20251002	8.54	8.7738	8.38	8.57	22047	8.57	up	up	correct
SNGX.US	Soligenix Inc	20251002	1.33	1.36	1.25	1.28	3787900	1.28	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251002	3.86	3.89	3.76	3.81	18600	3.81	down	down	correct
SNPS.US	Synopsys Inc	20251002	484.7	489.29	470.35	471.145	2693359	471.145	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251002	9.78	9.78	9.4	9.4	2521	9.4	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251002	4.88	4.98	4.7011	4.81	29351	4.81	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251002	3.1	3.31	3.1	3.27	56000	3.27	up	up	correct
SNY.US	Sanofi	20251002	49.98	50.35	49.56	50.14	3641400	50.14	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251002	26.33	26.35	25.45	25.97	65256700	25.97	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251002	0.7975	0.8499	0.7901	0.83	137728	0.83	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20251002	11.55	11.9254	11.5	11.5	1976	11.1557	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20251002	11.935	11.935	11.89	11.89	400	11.4997	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20251002	11.0139	11.4	11.0139	11.4	1555	11.0686	up	up	correct
SOHU.US	Sohu.com Limited	20251002	15.85	15.85	15.45	15.52	45855	15.52	down	down	correct
SONM.US	Sonim Technologies Inc	20251002	0.6	0.658	0.59	0.648	47000	11.664	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251002	5.21	6.05	5.05	6.01	767394	6.01	up	up	correct
SONO.US	Sonos Inc	20251002	16.48	16.82	16.4	16.8	1562262	16.8	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251002	1.15	1.18	1.11	1.162	91200	1.162	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251002	4.42	4.55	4.42	4.47	53319	4.47	up	up	correct
SOTK.US	Sono	20251002	4.57	4.6999	4.47	4.49	5064	4.49	down	down	correct
SPCB.US	SuperCom Ltd	20251002	11.65	11.8332	11.5	11.75	57728	11.75	up	down	incorrect
SPFI.US	South Plains Financial Inc	20251002	38.45	38.45	37.65	38.3	49800	37.9852	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251002	43.01	43.04	42.98	43.01	383273	43.01
SPOK.US	Spok Holdings Inc	20251002	16.47	16.6255	15.99	16.13	202955	15.7524	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251002	9.09	9.09	8.55	8.6	11829	8.6	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251002	1.99	2.035	1.94	2.03	204086	2.03	up	down	incorrect
SPSC.US	SPS Commerce Inc	20251002	103.7	105.63	103.3	104.51	337007	104.51	up	down	incorrect
SPT.US	Sprout Social Inc	20251002	12.47	12.68	12.265	12.56	1725604	12.56	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20251002	2.57	2.59	2.36	2.48	1073053	2.48	down	down	correct
SPWR.US	SunPower Corporation	20251002	1.83	2.01	1.785	1.95	2812200	1.95	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251002	5.52	5.87	5.3643	5.6	49527	5.6	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251002	15.362	15.37	15.28	15.37	1100	14.7952	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251002	26.6	26.8	26.31	26.58	2439000	26.58	down	down	correct
SRAX.US	SRAX Inc	20251002	0.011	0.011	0.011	0.011	150	0.011
SRCE.US	1st Source Corporation	20251002	60.39	60.88	59.91	60.31	78328	59.5571	down	down	correct
SRDX.US	Surmodics Inc	20251002	29.94	30.2	29.85	29.9	158633	29.9	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20251002	0.0017	0.0045	0.0017	0.0035	133412	0.0035	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20251002	19.57	23.42	19.57	22.35	15428800	22.35	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251002	60.67	60.67	60.67	60.67	0	50.1147
SRRK.US	Scholar Rock Holding Corporation	20251002	35.17	35.845	34.65	35.19	1260226	35.19	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251002	3.18	3.34	3.174	3.31	80828	3.31	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251002	13.71	13.85	13.5	13.77	25212	13.77	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251002	0.0148	0.0149	0.0148	0.0149	8642	0.0149	up	up	correct
SSB.US	South State Corporation	20251002	98.24	98.99	97.54	97.95	522400	96.731	down	down	correct
SSBI.US	Summit State Bank	20251002	11.87	11.91	11.87	11.8992	7643	11.8992	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20251002	2.04	2.14	2	2.07	136300	2.07	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20251002	87.92	88.22	87.27	87.48	778400	86.8924	down	down	correct
SSP.US	The E.W. Scripps Company	20251002	2.56	2.61	2.465	2.5	281751	2.5	down	up	incorrect
SSRM.US	SSR Mining Inc	20251002	24.08	24.1799	22.34	23.5	4249720	23.5	down	down	correct
SSSS.US	SuRo Capital Corp	20251002	9.25	9.45	9.18	9.38	329300	9.1183	up	up	correct
SSTI.US	ShotSpotter Inc	20251002	12.04	12.04	11.84	11.96	23393	11.96	down	down	correct
SSYS.US	Stratasys Ltd	20251002	11.24	11.61	11.21	11.58	710181	11.58	up	down	incorrect
STAA.US	STAAR Surgical Company	20251002	27.12	27.45	27.11	27.42	432856	27.42	up	up	correct
STAB.US	Statera Biopharma Inc	20251002	0.0002	0.0002	0.0001	0.0001	4553	0.0001	down	down	correct
STBA.US	S&T Bancorp Inc	20251002	37.14	37.3	36.835	37.2	102909	36.5551	up	up	correct
STEP.US	StepStone Group Inc	20251002	64.42	64.875	63.682	64.67	380900	63.9971	up	down	incorrect
STGW.US	MDC Partners Inc	20251002	5.44	5.495	5.26	5.28	953283	5.28	down	down	correct
STIM.US	Neuronetics Inc	20251002	2.73	2.735	2.58	2.67	1351973	2.67	down	down	correct
STKL.US	SunOpta Inc	20251002	5.87	5.88	5.785	5.86	454620	5.86	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251002	2.61	2.77	2.56	2.6	301608	2.6	down	down	correct
STLD.US	Steel Dynamics Inc	20251002	140.95	145.035	140.77	144.39	1304320	143.9679	up	up	correct
STNE.US	StoneCo Ltd	20251002	18.29	18.44	17.865	18.2	5851080	18.2	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251002	23.74	24.83	23.555	24.82	734900	24.82	up	up	correct
STRA.US	Strategic Education Inc	20251002	85.37	86.4499	84.8	86.09	108771	85.4279	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251002	99.13	100	98.58	98.97	989600	94.5859	down	down	correct
STRL.US	Sterling Construction Company Inc	20251002	339.5	356.21	332.19	351.66	741175	351.66	up	up	correct
STRO.US	Sutro Biopharma Inc	20251002	0.89	0.912	0.86	0.9023	31467	9.023	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20251002	11.25	11.46	10.8	11.27	51900	11.27	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251002	9.628	9.734	9.6	9.734	3000	9.2563	up	up	correct
STRS.US	Stratus Properties Inc	20251002	19.88	19.88	19.21	19.21	4653	19.21	down	down	correct
STRT.US	Strattec Security Corporation	20251002	69.11	69.56	67.3647	68.26	51113	68.26	down	down	correct
STTK.US	Shattuck Labs Inc	20251002	2.41	2.49	2.37	2.37	213500	2.37	down	down	correct
STX.US	Seagate Technology Holdings plc	20251002	263.3	264.83	251.9	254.74	4801330	254.0734	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251002	10.15	10.22	9.95	10.08	64200	9.7711	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20251002	47.93	48.64	47.405	47.96	592627	47.96	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251002	2.62	2.721	2.51	2.62	116300	2.62
SVA.US	Sinovac Biotech Ltd	20251002	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251002	2.66	2.69	2.56	2.63	884554	2.6061	down	down	correct
SVRA.US	Savara Inc	20251002	3.54	3.595	3.46	3.49	937387	3.49	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251002	0.06	0.06	0.06	0.06	1100	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251002	1.72	1.8025	1.72	1.72	21275	1.72
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251002	0.076	0.0995	0.076	0.0995	800	0.0995	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251002	9.96	9.96	9.73	9.82	550000	9.6993	down	down	correct
SWIM.US	Latham Group Inc	20251002	7.4	7.605	7.1151	7.53	431687	7.53	up	up	correct
SWKH.US	SWK Holdings Corporation	20251002	14.77	14.98	14.74	14.74	4800	14.74	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251002	77.08	78.26	76.63	77.37	1742599	75.5917	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251002	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251002	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251002	1.63	1.84	1.5301	1.65	288	247.5	up	up	correct
SY.US	So	20251002	3.86	3.94	3.78	3.93	757147	3.93	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251002	68.96	69.285	67.845	68.85	160423	68.5315	down	down	correct
SYBX.US	Synlogic Inc	20251002	1.69	1.7	1.665	1.69	5270	1.69
SYNA.US	Synaptics Incorporated	20251002	68.89	68.89	67.375	68.11	434987	68.11	down	down	correct
SYPR.US	Sypris Solutions Inc	20251002	2.22	2.2904	2.22	2.27	22448	2.27	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251002	0.0001	0.0005	0.0001	0.0001	13176	0.0001
SYTA.US	Siyata Mobile Inc	20251002	9.16	9.48	8.92	9.36	65683	9.36	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251002	10.22	10.22	10.22	10.22	0	10.22
TACO.US	Del Taco Restaurants Inc	20251002	10.5	10.5	10.34	10.41	27700	10.41	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251002	5.38	5.38	5.1	5.2	11163	5.2	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20251002	2.5	2.6	2.5	2.58	48498	2.4753	up	up	correct
TAKMX.US	TAKMX	20251002	8.42	8.42	8.42	8.42	0	8.2575
TALK.US	Talkspace Inc	20251002	2.7	2.73	2.655	2.7	652194	2.7
TALKW.US	Talkspace Inc	20251002	0.0437	0.0508	0.0416	0.0447	21103	0.0447	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20251002	1.8	1.86	1.78	1.82	97305	1.82	up	up	correct
TAOP.US	Taoping Inc	20251002	2.9	3.22	2.9	3.03	163900	3.03	up	up	correct
TARA.US	Protara Therapeutics Inc	20251002	4.43	4.51	4.1	4.22	494285	4.22	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251002	57.54	59.51	56.25	58.77	557500	58.77	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251002	17.8	17.94	17.37	17.43	249801	17.43	down	down	correct
TATT.US	TAT Technologies Ltd	20251002	44.92	44.92	42.59	43.32	80700	43.32	down	down	correct
TAYD.US	Taylor Devices Inc	20251002	46.29	46.6	44.95	45.14	21900	45.14	down	up	incorrect
TBBK.US	The Bancorp Inc	20251002	73.66	74.97	73.45	74.62	348296	74.62	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251002	3.37	3.37	3.3	3.33	946809	3.33	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251002	0.0841	0.0841	0.08	0.08	3600	0.08	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251002	20.01	20.17	19.85	20.05	52100	19.546	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
TBPH.US	Theravance Biopharma Inc	20251002	14.4	14.52	14	14.07	315209	14.07	down	down	correct
TC.US	TuanChe ADR	20251002	13.01	14.1	12.72	13.72	9700	13.72	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251002	20.6	20.75	20.25	20.35	17800	20.35	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20251002	83.74	84.25	82.495	84.2	305567	84.2	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251002	21.52	21.71	21.27	21.65	17400	20.9444	up	up	correct
TCBK.US	TriCo Bancshares	20251002	43.51	43.85	43.31	43.64	65661	42.9943	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251002	16.15	16.201	16.15	16.201	1400	16.12	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251002	37.34	37.58	36.32	36.8	42746	36.8	down	down	correct
TCCO.US	Technical Communications Corporation	20251002	0.0002	0.0002	0.0002	0.0002	0	0.0002
TCMD.US	Tactile Systems Technology Inc	20251002	13.84	14.0192	13.6	13.97	110352	13.97	up	up	correct
TCOM.US	Trip.com Group Limited	20251002	75	75.23	74.17	75.18	1554663	75.18	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251002	6.1	6.14	6.03	6.12	763567	5.8594	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20251002	2.17	2.3	2.14	2.18	631575	2.18	up	down	incorrect
TCX.US	Tucows Inc	20251002	18.04	18.25	17.93	17.99	15650	17.99	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251002	10.36	10.37	10.34	10.34	1925	10.34	down	up	incorrect
TDACU.US	Trident Acquisitions Corp	20251002	10.46	10.46	10.46	10.46	0	10.46
TDS.US	PV	20251002	20.21	20.32	20.21	20.29	5464	19.9115	up	up	correct
TDUP.US	ThredUp Inc	20251002	8.95	9.15	8.74	9.14	1444219	9.14	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251002	150.4	151.76	147.4	151.05	3492337	151.05	up	up	correct
TECH.US	Bio	20251002	60.13	62.82	59.56	62.09	7247117	61.923	up	up	correct
TECTP.US	Tectonic Financial Inc	20251002	10.64	10.856	10.64	10.856	2900	10.2923	up	up	correct
TELA.US	TELA Bio Inc	20251002	1.5	1.54	1.4701	1.51	100050	1.51	up	down	incorrect
TENB.US	Tenable Holdings Inc	20251002	29.01	29.925	29.01	29.52	1475713	29.52	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251002	7.64	7.715	7.53	7.61	45255	7.61	down	up	incorrect
TER.US	Teradyne Inc	20251002	144.9	145.35	141.72	144.53	3307400	144.3605	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251002	7.8	8.05	7.73	8.03	660220	8.03	up	up	correct
TFC.US	PR	20251002	20.76	20.81	20.66	20.72	24741	20.0942	down	down	correct
TFSL.US	TFS Financial Corporation	20251002	13.13	13.33	13.08	13.3	364405	13.0388	up	up	correct
TGLS.US	Tecnoglass Inc	20251002	66.11	66.68	65.35	66.41	207000	66.2168	up	up	correct
TGTX.US	TG Therapeutics Inc	20251002	36.64	36.92	36.03	36.66	1387262	36.66	up	up	correct
TH.US	Target Hospitality Corp	20251002	8.06	8.09	7.805	7.89	325628	7.89	down	down	correct
THFF.US	First Financial Corporation	20251002	54.97	54.97	54.23	54.53	44704	54.0246	down	down	correct
THRM.US	Gentherm Incorporated	20251002	34.41	35.33	34.135	35.28	190501	35.28	up	up	correct
THRY.US	Thryv Holdings Inc	20251002	11.73	11.88	11.585	11.82	628472	11.82	up	up	correct
THTX.US	Theratechnologies Inc	20251002	3.39	3.39	3.39	3.39	0	3.39
TIGO.US	Millicom International Cellular S.A	20251002	47.8	48.23	46.67	47.71	716300	45.0749	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251002	10.83	11.02	10.24	10.26	5614432	10.26	down	down	correct
TIL.US	Instil Bio Inc	20251002	19.15	19.4305	17.38	17.55	258084	17.55	down	down	correct
TILE.US	Interface Inc	20251002	28.38	28.495	27.96	28.05	527022	28.0298	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251002	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251002	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251002	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251002	18.76	18.812	17.85	17.93	253157	17.874	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251002	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251002	2.1	2.18	2.1	2.17	504055	2.17	up	up	correct
TITN.US	Titan Machinery Inc	20251002	16.06	16.22	15.74	16.13	263597	16.13	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251002	2.92	3.006	2.91	2.97	17300	2.97	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251002	6.42	6.53	5.9903	6.15	196399	6.15	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251002	2.98	3.0042	2.98	3	16983	1.7324	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251002	1.5	1.5	1.5	1.5	3	1.5
TLRY.US	Tilray Inc	20251002	1.67	1.88	1.59	1.61	11869031	16.1	down	down	correct
TLS.US	Telos Corporation	20251002	6.85	7.1	6.79	6.98	779540	6.98	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251002	1.95	2.03	1.9	2	360200	2	up	down	incorrect
TMC.US	TMC the metals company Inc	20251002	7.07	7.22	6.935	7.12	7024420	7.12	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20251002	6.35	6.36	6.095	6.26	273405	6.26	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20251002	1.24	1.363	1.19	1.33	261800	1.33	up	down	incorrect
TMDX.US	TransMedics Group Inc	20251002	115	117.145	112.25	116.07	572600	116.07	up	up	correct
TMUS.US	T	20251002	232.54	233.26	229.72	230.14	4325500	227.9096	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251002	12.46	13.2	12.38	13.11	2429756	13.11	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251002	8.02	8.11	7.66	7.69	1192027	7.69	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251002	24.15	25.24	24.03	24.72	725000	24.72	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251002	1.69	1.71	1.6	1.6	2914386	1.6	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251002	3.48	3.515	3.345	3.44	1441726	3.44	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251002	0.1337	0.1337	0.1	0.1	3750	0.1	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251002	1	1.05	1	1.01	85117	1.01	up	up	correct
TOPS.US	Top Ships Inc	20251002	5.84	5.95	5.67	5.75	3800	5.75	down	down	correct
TOUR.US	Tuniu Corporation	20251002	0.9688	0.9688	0.9465	0.953	204469	0.953	down	down	correct
TOWN.US	TowneBank	20251002	34.12	34.415	33.932	34.27	299739	33.998	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251002	10.36	10.9	10.3	10.77	45567	10.77	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251002	5.88	6.0582	5.77	5.92	131461	5.92	up	up	correct
TREE.US	LendingTree Inc	20251002	64.82	65.01	63.19	63.44	118701	63.44	down	down	correct
TRIB.US	Trinity Biotech plc	20251002	1.07	1.08	1.05	1.06	67700	1.06	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251002	20.51	20.51	20.193	20.193	8600	20.193	down	down	correct
TRIN.US	Trinity Capital Inc	20251002	15.18	15.625	15.13	15.56	815401	14.7126	up	up	correct
TRIP.US	TripAdvisor Inc	20251002	15.73	15.905	15.41	15.67	1943412	15.67	down	down	correct
TRMB.US	Trimble Inc	20251002	79.64	80.36	79.27	80.21	1488143	80.21	up	up	correct
TRMD.US	TORM plc	20251002	21.51	21.51	21.14	21.3	338500	20.7228	down	down	correct
TRMK.US	Trustmark Corporation	20251002	38.95	39.12	38.63	39.05	189354	38.591	up	up	correct
TRNS.US	Transcat Inc	20251002	71.51	71.51	69.48	70.54	85705	70.54	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251002	2	2.62	1.995	2.61	8286100	2.61	up	up	correct
TROO.US	TROOPS Inc	20251002	1.26	1.32	1.26	1.29	85600	1.29	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20251002	101.1	102.25	100.665	101.71	1796805	100.4786	up	up	correct
TRS.US	TriMas Corporation	20251002	37.86	37.98	36.95	37.48	362700	37.3947	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251002	36.02	36.02	35.54	35.74	89732	35.1234	down	down	correct
TRTN.US	PE	20251002	19.54	19.7399	19.31	19.6	2347	19.2403	up	up	correct
TRUE.US	TrueCar Inc	20251002	1.72	1.84	1.67	1.79	283907	1.79	up	up	correct
TRUP.US	Trupanion Inc	20251002	43.44	43.61	42.61	43.26	249795	43.26	down	down	correct
TRVG.US	trivago N.V	20251002	3.32	3.32	3.25	3.25	18795	3.25	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251002	9.45	9.62	9.29	9.56	1632441	9.56	up	up	correct
TRVN.US	Trevena Inc	20251002	0.012	0.012	0.012	0.012	300	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251002	27.68	28.15	26.75	27.76	90638	27.76	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251002	32.8	33.015	32.31	32.46	17013	31.9524	down	down	correct
TSCO.US	Tractor Supply Company	20251002	55.71	56.49	55.52	56.23	3875400	55.7363	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20251002	76.04	76.41	73.365	76.19	939097	76.19	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251002	4.035	4.92	3.98	4.88	123669400	4.88	up	up	correct
TSIFX.US	TSIFX	20251002	5.25	5.25	5.25	5.25	0	5.25
TSLA.US	Tesla Inc	20251002	470.54	470.75	435.57	436	137009000	436	down	down	correct
TTD.US	The Trade Desk Inc	20251002	49.75	51.14	48.7	50.88	15268060	50.88	up	up	correct
TTEC.US	TTEC Holdings Inc	20251002	3.43	3.45	3.31	3.34	285442	3.34	down	down	correct
TTEK.US	Tetra Tech Inc	20251002	33.08	33.84	32.67	33.68	3011900	33.5629	up	up	correct
TTGT.US	TechTarget Inc	20251002	5.53	5.67	5.51	5.56	468800	5.56	up	up	correct
TTMI.US	TTM Technologies Inc	20251002	61.85	61.9199	58.95	60.28	3237298	60.28	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20251002	4.61	4.61	4.61	4.61	0	4.61
TTOO.US	T2 Biosystems Inc	20251002	0.013	0.013	0.013	0.013	500	0.013
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251002	5.96	6.36	5.8009	5.9	31633	5.9	down	up	incorrect
TTWO.US	Take	20251002	255.4	257.335	252.55	256.94	1366330	256.94	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20251002	2.29	2.325	2.23	2.29	163851	2.29
TVACU.US	Thayer Ventures Acquisition Corporation	20251002	11.29	11.29	11.29	11.29	0	11.29
TVACW.US	Thayer Ventures Acquisition Corporation	20251002	1.1203	1.3984	1.1156	1.3984	28280	1.3984	up	up	correct
TVTX.US	Travere Therapeutics Inc	20251002	24.78	24.78	23.8405	24.22	1453681	24.22	down	down	correct
TW.US	Tradeweb Markets Inc	20251002	107.65	108.91	107	107.99	1992200	107.7484	up	up	correct
TWIN.US	Twin Disc Incorporated	20251002	13.9	14.13	13.68	13.76	9367	13.6933	down	down	correct
TWST.US	Twist Bioscience Corporation	20251002	29.44	31.28	28.89	30.68	2108597	30.68	up	up	correct
TXG.US	10x Genomics Inc	20251002	12.46	12.53	12.17	12.31	2351000	12.31	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251002	1.06	1.08	1.06	1.06	5700	1.06
TXN.US	Texas Instruments Incorporated	20251002	180.77	184.62	179.84	182.32	6798000	179.5352	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251002	162.39	165.88	162.39	165.06	989052	164.4033	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251002	13.42	13.65	13.01	13.39	124695	13.39	down	down	correct
TZOO.US	Travelzoo	20251002	9.86	9.91	9.67	9.84	57900	9.84	down	down	correct
UAL.US	United Airlines Holdings Inc	20251002	93.64	95.4	92.9	94.83	4153200	94.83	up	up	correct
UBCP.US	United Bancorp Inc	20251002	13.865	13.865	13.865	13.865	310	13.676
UBFO.US	United Security Bancshares	20251002	9.26	9.43	9.225	9.23	51139	9.003	down	up	incorrect
UBOH.US	United Bancshares Inc	20251002	36.71	36.99	35.62	36.99	2102	36.743	up	down	incorrect
UBSI.US	United Bankshares Inc	20251002	36.83	37.26	36.49	36.73	543631	36.3769	down	down	correct
UCL.US	uCloudlink Group Inc	20251002	2.18	2.21	2.1	2.14	26758	2.14	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20251002	30.1	30.54	28.985	29.1	555806	29.1	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251002	6.83	6.935	6.73	6.84	1982760	6.84	up	up	correct
UEIC.US	Universal Electronics Inc	20251002	4.72	4.99	4.67	4.71	18581	4.71	down	down	correct
UFCS.US	United Fire Group Inc	20251002	29.99	30.33	29.74	30.18	100048	29.8878	up	up	correct
UFPI.US	UFP Industries Inc	20251002	92.53	93.28	91.91	93.25	307300	92.574	up	down	incorrect
UFPT.US	UFP Technologies Inc	20251002	198.93	199.57	193.62	195.46	121474	195.46	down	up	incorrect
UG.US	United	20251002	7.94	8.09	7.7301	8.09	3485	7.8071	up	up	correct
UGRO.US	urban	20251002	0.43	0.49	0.42	0.474	12988	11.85	up	up	correct
UHAL.US	AMERCO	20251002	56.98	57.73	56.97	57.43	149400	57.43	up	down	incorrect
UK.US	Ucommune International Ltd	20251002	0.9748	1.015	0.9359	0.9895	51304	0.9895	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20251002	0.0038	0.0054	0.0038	0.0054	1575	0.0054	up	down	incorrect
ULBI.US	Ultralife Corporation	20251002	6.84	7.01	6.79	6.81	16321	6.81	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20251002	4.2	4.38	4.14	4.35	3993958	4.35	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251002	23.05	23.275	21.67	21.67	44727	21.5185	down	down	correct
ULTA.US	Ulta Beauty Inc	20251002	553	557.82	551	557.82	328300	557.82	up	up	correct
UMBF.US	UMB Financial Corporation	20251002	118.08	118.675	116.8122	118.3	301978	117.8536	up	up	correct
UNB.US	Union Bankshares Inc	20251002	24.72	24.75	24.5	24.69	7300	23.9852	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20251002	4.51	4.73	4.41	4.62	402900	4.62	up	down	incorrect
UNIT.US	Uniti Group Inc	20251002	6.02	6.07	5.72	5.79	2359740	5.79	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20251002	48.25	48.29	47.32	47.82	30557	47.5362	down	down	correct
UONE.US	Urban One Inc	20251002	1.33	1.37	1.3	1.3	2320	13	down	down	correct
UONEK.US	Urban One Inc	20251002	0.739	0.739	0.6801	0.6801	1341	6.801	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20251002	4.58	4.58	4.31	4.49	9349	4.49	down	up	incorrect
UPLD.US	Upland Software Inc	20251002	2.3897	2.41	2.2872	2.35	60885	2.35	down	up	incorrect
UPST.US	Upstart Holdings Inc	20251002	52.75	54	51.58	52.88	7414800	52.88	up	down	incorrect
UPWK.US	Upwork Inc	20251002	17.71	18.19	17.25	18.16	2895740	18.16	up	up	correct
URBN.US	Urban Outfitters Inc	20251002	73.1	73.69	72.44	73.13	1086700	73.13	up	up	correct
URGN.US	UroGen Pharma Ltd	20251002	17.96	18.0306	16.715	17.07	1374729	17.07	down	down	correct
UROY.US	Uranium Royalty Corp	20251002	4.24	4.3	4.01	4.2	2853365	4.2	down	down	correct
USAU.US	U.S. Gold Corp	20251002	17.1	17.18	16.08	16.54	347400	16.54	down	down	correct
USCB.US	US Century Bank	20251002	17.21	17.21	16.77	16.93	17249	16.729	down	down	correct
USEG.US	U.S. Energy Corp	20251002	1.22	1.22	1.19	1.21	96800	1.21	down	down	correct
USIO.US	Usio Inc	20251002	1.38	1.42	1.37	1.4	79360	1.4	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251002	131.93	131.93	128.84	130.5	93600	130.3601	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251002	21.61	21.61	21.61	21.61	0	21.0523
USQSX.US	USQ Core Real Estate Fund	20251002	21.74	21.74	21.74	21.74	0	21.74
UTHR.US	United Therapeutics Corporation	20251002	433.24	444.565	432.56	443.44	969713	443.44	up	up	correct
UTMD.US	Utah Medical Products Inc	20251002	63.58	63.9	63.58	63.87	8588	63.5256	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251002	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251002	2.49	2.54	2.47	2.47	2300	2.47	down	down	correct
UVSP.US	Univest Financial Corporation	20251002	29.63	29.6963	29.265	29.56	82218	29.1534	down	down	correct
UXIN.US	Uxin Limited	20251002	3.45	3.45	3.36	3.4	133738	3.4	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251002	37.92	38.12	37.31	37.75	9317	37.0813	down	down	correct
VALN.US	Valneva SE	20251002	11.8	11.9021	11.39	11.47	146394	11.47	down	down	correct
VALU.US	Value Line Inc	20251002	39.05	39.105	38.7	38.99	1128	38.3386	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251002	0.02	0.02	0.0001	0.0001	223	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20251002	12.21	12.35	12.11	12.25	25443	12.217	up	up	correct
VBTX.US	Veritex Holdings Inc	20251002	32.94	33.26	32.79	33.07	1642651	33.07	up	up	correct
VC.US	Visteon Corporation	20251002	121.05	122.45	119.8	122.26	460000	121.4471	up	up	correct
VCEL.US	Vericel Corporation	20251002	31.02	31.575	30.5	31.52	463308	31.52	up	up	correct
VCNX.US	Vaccinex Inc	20251002	0.57	1.13	0.57	0.64	3700	0.64	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20251002	28.68	28.68	28.68	28.68	0	27.7996
VCTR.US	Victory Capital Holdings Inc	20251002	62.89	64.21	62.845	64.05	765444	63.5525	up	down	incorrect
VCYT.US	Veracyte Inc	20251002	36.44	36.71	35.08	35.63	1105654	35.63	down	down	correct
VECO.US	Veeco Instruments Inc	20251002	34	34.45	32.625	33.1	1820137	33.1	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251002	2.74	2.75	2.6445	2.73	72382	2.73	down	down	correct
VELO.US	Velocity Acquisition Corp	20251002	3.31	4.1	3.27	3.89	467200	3.89	up	up	correct
VEON.US	VEON Ltd	20251002	52.57	52.64	51.1	51.65	61100	51.65	down	down	correct
VERA.US	Vera Therapeutics Inc	20251002	29	29.2055	28.5	29.19	740441	29.19	up	up	correct
VERB.US	Verb Technology Company Inc	20251002	6.9	7.09	6.7	7.08	570694	7.08	up	up	correct
VERI.US	Veritone Inc	20251002	5.09	5.375	4.9101	5.29	6847483	5.29	up	up	correct
VERO.US	Venus Concept Inc	20251002	2.36	2.65	2.31	2.42	581100	2.42	up	up	correct
VERU.US	Veru Inc	20251002	3.89	3.985	3.78	3.86	78876	3.86	down	down	correct
VERX.US	Vertex Inc	20251002	24.51	24.99	24.32	24.75	1759700	24.75	up	up	correct
VFF.US	Village Farms International Inc	20251002	2.99	2.99	2.76	2.83	2320993	2.83	down	down	correct
VFLEX.US	VFLEX	20251002	27.19	27.19	27.19	27.19	0	26.5619
VG.US	Vonage Holdings Corp	20251002	14.69	14.82	13.75	13.78	5438200	13.7419	down	down	correct
VIA.US	Via Renewables Inc	20251002	45.55	47.89	45.55	47.48	277100	47.48	up	up	correct
VIASP.US	Via Renewables Inc	20251002	25.28	25.535	25.28	25.34	9500	24.6825	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20251002	12.94	12.97	12.595	12.77	1743055	12.77	down	down	correct
VICR.US	Vicor Corporation	20251002	49.82	50.015	48.6	48.88	234737	48.88	down	down	correct
VINC.US	Vincerx Pharma Inc	20251002	0.05	0.05	0.0439	0.05	116717	0.05
VINP.US	Vinci Partners Investments Ltd	20251002	10.51	10.67	10.51	10.62	26300	10.4858	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251002	3.28	3.41	3.15	3.16	238162	3.16	down	down	correct
VIR.US	Vir Biotechnology Inc	20251002	5.7	5.72	5.421	5.66	1227669	5.66	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251002	7.53	7.53	7.38	7.4	53323	7.3723	down	down	correct
VIRT.US	Virtu Financial Inc	20251002	34.23	34.475	33.94	34.25	1220787	33.8245	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251002	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251002	1.88	1.98	1.88	1.98	1400	1.98	up	up	correct
VITL.US	Vital Farms Inc	20251002	40.79	41.64	39.94	41.21	1104100	41.21	up	up	correct
VIVE.US	Viveve Medical Inc	20251002	0.0002	0.0002	0.0002	0.0002	0	0.0002
VKTX.US	Viking Therapeutics Inc	20251002	27.66	27.9	27.09	27.88	3501702	27.88	up	up	correct
VLGEA.US	Village Super Market Inc	20251002	37.15	37.18	36.6	36.82	45298	36.562	down	down	correct
VLN.US	WT	20251002	0.07	0.07	0.07	0.07	2441	0.07
VLY.US	Valley National Bancorp	20251002	10.54	10.61	10.46	10.57	9482400	10.4725	up	up	correct
VLYPO.US	Valley National Bancorp	20251002	25.13	25.15	25.1006	25.11	2914	24.6183	down	down	correct
VLYPP.US	Valley National Bancorp	20251002	25.35	25.43	25.32	25.4001	2833	24.8869	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251002	1.42	1.5	1.41	1.5	3263	60	up	up	correct
VMD.US	Viemed Healthcare Inc	20251002	6.92	6.945	6.71	6.86	194900	6.86	down	down	correct
VMEO.US	Vimeo Inc	20251002	7.75	7.78	7.75	7.78	1338200	7.78	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251002	5.1	5.22	4.9801	5.16	529396	5.16	up	down	incorrect
VNET.US	21Vianet Group Inc	20251002	11.33	11.8	10.9	11.24	8582900	11.24	down	down	correct
VNO.US	PO	20251002	15.61	15.61	15.3022	15.44	1190	15.1495	down	down	correct
VNOM.US	Viper Energy Partners LP	20251002	38.66	39.005	37.875	38.06	1255904	37.0386	down	down	correct
VOD.US	Vodafone Group Plc	20251002	11.33	11.435	11.32	11.42	5246913	11.1776	up	up	correct
VOR.US	Vor Biopharma Inc	20251002	42.51	42.75	36.67	36.68	750300	36.68	down	down	correct
VRA.US	Vera Bradley Inc	20251002	2.16	2.16	2.05	2.07	103600	2.07	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251002	1.46	1.57	1.401	1.55	238100	1.55	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251002	4.5	4.55	4.31	4.54	65000	4.54	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20251002	21.35	21.92	20.8311	21.22	645819	21.22	down	up	incorrect
VREX.US	Varex Imaging Corporation	20251002	12.24	12.34	11.755	11.86	208500	11.86	down	down	correct
VRM.US	Vroom Inc	20251002	25.72	25.72	25.72	25.72	600	25.72
VRME.US	VerifyMe Inc	20251002	0.8846	0.98	0.8733	0.9751	583800	0.9751	up	up	correct
VRNA.US	Verona Pharma plc	20251002	106.85	106.86	106.765	106.82	982908	106.82	down	down	correct
VRNS.US	Varonis Systems Inc	20251002	58.02	59.5	57.58	59.46	975900	59.46	up	up	correct
VRNT.US	Verint Systems Inc	20251002	20.25	20.3	20.24	20.28	3263700	20.28	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251002	0.01	0.01	0.01	0.01	100	0.01
VRRM.US	Verra Mobility Corporation	20251002	24.3	24.45	24.089	24.23	729000	24.23	down	down	correct
VRSK.US	Verisk Analytics Inc	20251002	249.55	251.96	246.84	247.43	1303844	246.9172	down	down	correct
VRSN.US	VeriSign Inc	20251002	274.81	276.09	272.285	275.44	609555	273.5746	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251002	185.03	187.89	184.7	187.87	63331	182.4297	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251002	404.21	410.995	402.815	408.85	1642232	408.85	up	up	correct
VS.US	Versus Systems Inc	20251002	2.09	2.0901	2.07	2.07	8600	2.07	down	down	correct
VSAT.US	Viasat Inc	20251002	29.66	31.49	29.28	30.88	2444200	30.88	up	up	correct
VSEC.US	VSE Corporation	20251002	166.35	167.4587	160.4	165.7	165728	165.5169	down	down	correct
VSSYW.US	Versus Systems Inc	20251002	0.05	0.05	0.05	0.05	0	0.05
VSTA.US	Vasta Platform Limited	20251002	4.96	4.96	4.8916	4.94	19529	4.94	down	down	correct
VSTM.US	Verastem Inc	20251002	8.85	9.07	8.78	8.99	1038900	8.99	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251002	3.6	3.65	3.44	3.6	190900	3.6
VTRS.US	Viatris Inc	20251002	10.08	10.19	9.94	10.11	6961100	9.994	up	up	correct
VTSI.US	VirTra Inc	20251002	5.77	5.8395	5.485	5.6	44200	5.6	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251002	21.08	24.24	21.08	23.13	2100	23.13	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251002	3.76	3.8234	3.36	3.53	3844005	3.53	down	down	correct
VUZI.US	Vuzix Corporation	20251002	3.52	3.84	3.52	3.79	4197700	3.79	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251002	3.19	3.34	3.125	3.2	172100	3.2	up	up	correct
VVPR.US	VivoPower International PLC	20251002	5.21	5.77	5.16	5.62	1131300	5.62	up	up	correct
VXRT.US	Vaxart Inc	20251002	0.37	0.38	0.36	0.37	436000	0.37
VYGR.US	Voyager Therapeutics Inc	20251002	4.7	4.94	4.7	4.72	642800	4.72	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251002	0.34	0.34	0.323	0.323	1205000	0.323	down	down	correct
WABC.US	Westamerica Bancorporation	20251002	49.82	49.945	48.5	48.53	214695	47.6244	down	down	correct
WAFD.US	Washington Federal Inc	20251002	29.77	30.06	29.68	29.9	354461	29.3998	up	up	correct
WAFDP.US	Washington Federal Inc	20251002	16.57	16.69	16.402	16.51	19000	16.2184	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251002	2.03	2.1	1.952	2.03	57500	2.03
WAL.US	PA	20251002	22.686	22.686	22.45	22.48	49694	22.2188	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20251002	1.94	1.94	1.87	1.87	69100	1.87	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20251002	0.039	0.039	0.039	0.039	0	0.039
WASH.US	Washington Trust Bancorp Inc	20251002	28.11	28.39	28.0373	28.31	135798	27.7735	up	up	correct
WATT.US	Energous Corporation	20251002	7.8	8.285	7.52	7.83	62200	7.83	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251002	8.4	8.589	8.173	8.54	12400	8.54	up	up	correct
WB.US	Weibo Corporation	20251002	12.86	12.96	12.58	12.83	981000	12.83	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251002	34.97	35.19	34.77	35.18	915600	35.18	up	down	incorrect
WDAY.US	Workday Inc	20251002	231.95	235.4	231.01	232.1	3249000	232.1	up	down	incorrect
WDC.US	Western Digital Corporation	20251002	136.01	137.4	128.43	131.26	15306200	131.0918	down	down	correct
WDFC.US	WD	20251002	194.83	196.38	191.38	195.87	136000	193.9572	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251002	1.88	1.88	1.88	1.88	0	1.88
WEN.US	The Wendy's Company	20251002	9.47	9.47	9.29	9.41	4173000	9.085	down	down	correct
WERN.US	Werner Enterprises Inc	20251002	26.14	26.555	25.95	26.49	865636	26.2344	up	up	correct
WEYS.US	Weyco Group Inc	20251002	30.26	30.77	29.61	29.65	18319	29.4197	down	up	incorrect
WFC.US	PD	20251002	18.07	18.12	17.92	17.95	87573	17.4192	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20251002	13.47	13.57	13.44	13.57	3900	13.57	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20251002	17.23	17.23	17.23	17.23	0	16.8605
WFRD.US	Weatherford International plc Ordinary Shares	20251002	69.35	70.06	65.71	66.29	1124500	65.8826	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251002	6.6	6.95	6.57	6.9	243312	6.6274	up	up	correct
WHLM.US	Wilhelmina International Inc	20251002	2.5	2.5	2.5	2.5	0	2.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251002	6.01	6.02	5.35	5.43	20067	32.58	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251002	35.7	35.7	35.7	35.7	100	35.7
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251002	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251002	3.94	4.23	3.92	4.23	700	4.23	up	down	incorrect
WILC.US	G. Willi	20251002	19.35	19.48	19.05	19.48	8700	19.48	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251002	4.7	4.83	4.66	4.69	197900	4.69	down	down	correct
WINA.US	Winmark Corporation	20251002	513.85	518.2	507.17	517.89	48921	515.5859	up	up	correct
WING.US	Wingstop Inc	20251002	261.1	273.22	258.98	265.25	1155300	264.5655	up	up	correct
WINT.US	Windtree Therapeutics Inc	20251002	0.08	0.08	0.07	0.08	159300	0.08
WINV.US	WinVest Acquisition Corp. Common Stock	20251002	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251002	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251002	154.21	160.74	153.04	153.66	1641100	153.66	down	down	correct
WKEY.US	WISeKey International Holding AG	20251002	6.71	7.1	6.5	7.1	215237	7.1	up	up	correct
WKHS.US	Workhorse Group Inc	20251002	1.14	1.14	1.09	1.11	60792	13.32	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251002	3.68	3.9	3.41	3.42	401700	3.42	down	down	correct
WLDN.US	Willdan Group Inc	20251002	96.41	97	91.75	93.51	345300	93.51	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20251002	135.68	137.465	134.385	137.14	44576	136.4507	up	down	incorrect
WMG.US	Warner Music Group Corp	20251002	34.32	34.45	34	34.19	961812	33.7547	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251002	11.67	11.7038	11.45	11.57	43880	11.4439	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251002	1.915	1.98	1.9	1.98	9882	1.98	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251002	3.91	3.94	3.75	3.87	2075500	3.87	down	down	correct
WORX.US	SCWorx Corp	20251002	0.29	0.296	0.281	0.288	356000	0.288	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251002	2.34	2.37	2.25	2.27	43600	2.27	down	down	correct
WRAP.US	Wrap Technologies Inc	20251002	2.41	2.7	2.3	2.69	564900	2.69	up	up	correct
WRLD.US	World Acceptance Corporation	20251002	170.5	173.16	168.88	171.76	35800	171.76	up	up	correct
WSBC.US	WesBanco Inc	20251002	31.86	32.3	31.5763	32.23	732978	31.5139	up	up	correct
WSBCP.US	WesBanco Inc	20251002	25.25	25.29	25.25	25.275	14900	24.8544	up	up	correct
WSBF.US	Waterstone Financial Inc	20251002	15.43	15.44	15.14	15.2	47000	14.9155	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251002	21.24	21.47	21.1	21.45	2006500	21.3037	up	up	correct
WSFS.US	WSFS Financial Corporation	20251002	53.29	53.82	53.02	53.66	357940	53.3537	up	up	correct
WTBA.US	West Bancorporation Inc	20251002	20.23	20.37	19.97	20.23	30822	19.8031
WTER.US	The Alkaline Water Company Inc	20251002	0.015	0.0155	0.0141	0.0141	10431	0.141	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251002	131.25	131.6	129.3	130.84	538662	129.8817	down	down	correct
WTW.US	Weight Watchers International Inc	20251002	341.15	347.74	341.15	345.78	614973	344.8264	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20251002	7.1	7.1	6.91	7.02	1019054	7.02	down	up	incorrect
WVFC.US	WVS Financial Corp	20251002	12.25	12.25	12.25	12.25	400	12.0723
WVVI.US	Willamette Valley Vineyards Inc	20251002	3.65	3.76	3.56	3.69	2200	3.69	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251002	3.2	3.23	3.2	3.2212	817	3.017	up	up	correct
WW.US	WW International Inc	20251002	25.8	26.93	25	26.14	206900	26.14	up	up	correct
WWD.US	Woodward Inc	20251002	254.94	256.15	250.88	254.37	375294	253.8882	down	down	correct
WYNN.US	Wynn Resorts Limited	20251002	132.03	134.23	131.4	133.34	1286100	132.7743	up	up	correct
XAIR.US	Beyond Air Inc	20251002	2.46	2.51	2.4	2.5	164498	2.5	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251002	3.11	3.29	3.08	3.2896	56378	3.2896	up	up	correct
XBIT.US	XBiotech Inc	20251002	2.65	2.685	2.635	2.64	76538	2.64	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251002	29.46	29.46	29.46	29.46	0	29.46
XCUR.US	Exicure Inc	20251002	4.1	4.26	4.0001	4.18	8832	4.18	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251002	22.38	22.38	22.38	22.38	0	22.38
XEL.US	Xcel Energy Inc	20251002	79.76	80.58	79.22	79.6	6982620	78.9903	down	up	incorrect
XELA.US	Exela Technologies Inc	20251002	0.25	0.25	0.24	0.24	18800	0.24	down	up	incorrect
XELB.US	Xcel Brands Inc	20251002	1.75	1.75	1.67	1.73	12007770	1.73	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251002	38.75	39.41	38.23	39.2	682300	39.2	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251002	8.01	8.37	7.88	8.31	2594000	8.31	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251002	3.66	3.66	3.35	3.48	310700	3.48	down	up	incorrect
XGN.US	Exagen Inc	20251002	10.93	11.11	10.815	10.89	131200	10.89	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251002	10.03	10.03	10.03	10.03	0	9.1406
XLO.US	Xilio Therapeutics Inc. Common Stock	20251002	0.84	0.84	0.793	0.8	252500	0.8	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251002	52.45	52.585	48.818	50.26	1098800	50.26	down	down	correct
XNCR.US	Xencor Inc	20251002	11.91	12.02	11.67	11.82	982391	11.82	down	down	correct
XNET.US	Xunlei Limited	20251002	9.97	10.18	9.613	9.88	788100	9.88	down	down	correct
XOMA.US	XOMA Corporation	20251002	38.84	39.75	37.49	39.54	80800	39.54	up	up	correct
XOMAO.US	XOMA Corporation	20251002	25.69	25.76	25.69	25.75	2100	24.71	up	up	correct
XOMAP.US	XOMA Corporation	20251002	26.58	26.58	26.58	26.58	0	25.5185
XONE.US	The ExOne Company	20251002	49.54	49.55	49.53	49.55	299300	48.7481	up	up	correct
XOS.US	Xos Inc	20251002	2.68	2.8391	2.67	2.78	62708	2.78	up	up	correct
XOSWW.US	Xos Equity Warrants	20251002	0.0101	0.0102	0.0101	0.0102	16460	0.0102	up	up	correct
XP.US	XP Inc	20251002	18.43	18.55	17.52	17.57	9630000	17.3949	down	down	correct
XPEL.US	XPEL Inc	20251002	33.21	34.45	33.15	34.35	218700	34.35	up	down	incorrect
XPER.US	Xperi Holding Corporation	20251002	6.85	6.95	6.495	6.72	916300	6.72	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251002	5.71	5.71	5.71	5.71	0	5.5291
XRAY.US	DENTSPLY SIRONA Inc	20251002	12.97	13.12	12.825	12.96	2428901	12.7752	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251002	0.82	0.82	0.7906	0.8158	28754	0.8158	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251002	3.92	3.97	3.76	3.78	3053100	3.7419	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251002	9.5	9.5	9.5	9.5	0	9.1721
XSICX.US	Voya Senior Income Fund Class	20251002	9.47	9.47	9.47	9.47	0	9.2092
XSIIX.US	ING Senior Incm Fd	20251002	9.46	9.46	9.46	9.46	0	9.1769
XSIWX.US	ING Senior Incm Fd	20251002	9.51	9.51	9.51	9.51	0	9.2256
XSLCX.US	Invesco Senior Loan Fund Class	20251002	5.71	5.71	5.71	5.71	0	5.5311
XTLB.US	XTL Biopharmaceuticals Ltd	20251002	1.15	1.17	1.15	1.17	6409	1.17	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20251002	1.72	1.75	1.59	1.63	37927	24.45	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251002	0.744	0.79	0.732	0.733	7331	11.728	down	down	correct
YI.US	111 Inc	20251002	4.6	4.76	4.58	4.61	12200	4.61	up	up	correct
YJ.US	Yunji Inc	20251002	1.965	2.009	1.96	1.96	3100	1.96	down	up	incorrect
YORW.US	The York Water Company	20251002	29.95	30.18	29.6813	30.18	171480	29.7598	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20251002	4.37	4.7	4.37	4.53	32200	4.53	up	up	correct
YTRA.US	Yatra Online Inc	20251002	1.434	1.44	1.38	1.4	69700	1.4	down	down	correct
Z.US	Zillow Group Inc	20251002	73.78	75.06	73.23	74.85	2636600	74.85	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251002	294	296.77	291.51	295.85	450100	295.85	up	up	correct
ZCMD.US	Zhongchao Inc	20251002	1.15	1.2	1.13	1.2	10700	9.6	up	up	correct
ZD.US	Ziff Davis Inc.	20251002	38.99	39.48	38.42	38.76	419300	38.76	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251002	1.33	1.34	1.26	1.28	50900	1.28	down	down	correct
ZEUS.US	Olympic Steel Inc	20251002	30.52	30.725	30.01	30.3	45103	30.1753	down	down	correct
ZG.US	Zillow Group Inc	20251002	71.29	72.64	70.86	72.46	763000	72.46	up	up	correct
ZION.US	Zions Bancorporation National Association	20251002	56.17	56.585	55.52	56.39	1227455	55.5063	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20251002	22.01	22.205	21.95	22.15	4841	21.5166	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251002	13	14.4	12	12.03	2200	12.03	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20251002	2.19	2.58	2.19	2.48	34600	2.48	up	up	correct
ZLAB.US	Zai Lab Limited	20251002	34.72	34.72	33.775	33.85	379300	33.85	down	down	correct
ZM.US	Zoom Video Communications Inc	20251002	81.59	82.65	81.05	82.24	2159000	82.24	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251002	1.54	1.67	1.54	1.66	458700	1.66	up	up	correct
ZS.US	Zscaler Inc	20251002	306	307.79	302.15	307.58	1247400	307.58	up	up	correct
ZUMZ.US	Zumiez Inc	20251002	20.42	20.67	19.76	20.13	379600	20.13	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251002	12.13	31.96	10	31.96	74032	31.96	up	down	incorrect
ZYXI.US	Zynex Inc	20251002	1.43	1.47	1.43	1.45	40800	1.45	up	down	incorrect