CollectAI

close-nasdaq_stocks

2025/10/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251006	6.34	6.34	6.34	6.34	0	6.2511
AACG.US	ATA Creativity Global	20251006	1.39	1.5	1.37	1.4467	50748	1.4467	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251006	10.465	10.47	10.43	10.43	12400	10.43	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251006	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20251006	20.6	20.6	20.6	20.6	0	19.192
AAL.US	American Airlines Group Inc	20251006	11.65	11.88	11.44	11.83	93101300	11.83	up	up	correct
AAME.US	Atlantic American Corporation	20251006	2.71	2.79	2.6	2.67	40627	2.67	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251006	29.1	34.4734	28.4	33.79	10810260	33.79	up	up	correct
AAON.US	AAON Inc	20251006	99.75	104.11	99.22	103.85	1458200	103.7397	up	down	incorrect
AAPL.US	Apple Inc	20251006	257.99	259.07	255.05	256.69	44664100	256.2017	down	down	correct
AATC.US	Image Sensing Systems Inc	20251006	6.66	6.74	6.55	6.55	7300	6.2331	down	down	correct
ABCB.US	Ameris Bancorp	20251006	74.54	76.03	73.84	74.88	407900	74.681	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20251006	5.99	6.0199	5.8	5.87	6628128	5.87	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20251006	5.4	5.48	5.3	5.34	694300	5.34	down	up	incorrect
ABNB.US	Airbnb Inc	20251006	120.73	123.15	120.05	120.35	5474300	120.35	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251006	1.75	1.95	1.67	1.94	705500	1.94	up	up	correct
ABR.US	PF	20251006	22.78	22.8762	22.7022	22.73	5157	21.9474	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251006	3.46	3.88	3.4501	3.76	7826238	3.76	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251006	4.39	4.4	4.285	4.34	910913	4.34	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20251006	3.07	3.15	2.99	3.13	133284	3.13	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20251006	21.8	21.9398	21.32	21.59	2178261	21.59	down	down	correct
ACB.US	Aurora Cannabis Inc	20251006	5.7	5.86	5.601	5.81	1490300	5.81	up	up	correct
ACET.US	Adicet Bio Inc	20251006	0.86	1.03	0.8401	1	104373	16	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251006	91.03	92.06	90.86	91.35	1474500	91.35	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251006	18	18.09	17.91	18.05	28000	17.7525	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251006	21.978	21.98	21.82	21.95	9150	21.5951	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251006	27.16	27.23	26.16	26.46	2629870	26.46	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251006	3.15	3.2365	3.13	3.16	475326	3.16	up	up	correct
ACIU.US	AC Immune SA	20251006	3.94	3.98	3.4112	3.54	672559	3.54	down	down	correct
ACIW.US	ACI Worldwide Inc	20251006	53.79	54.245	53.1	53.58	846089	53.58	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251006	89.31	93.38	87.66	87.69	933842	87.69	down	down	correct
ACMR.US	ACM Research Inc	20251006	42.09	43.5	41.7	41.78	1199331	41.78	down	down	correct
ACNB.US	ACNB Corporation	20251006	43.96	43.98	43.66	43.98	14357	43.313	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251006	1.86	1.94	1.84	1.9	1542997	1.9	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251006	36.78	37.01	35.815	36.03	390300	35.654	down	down	correct
ACTG.US	Acacia Research Corporation	20251006	3.32	3.365	3.2971	3.35	128435	3.35	up	up	correct
ACVA.US	ACV Auctions Inc	20251006	10.17	10.177	9.55	9.69	2953400	9.69	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251006	4.53	4.55	4.26	4.28	61385	4.28	down	down	correct
ADAG.US	Adagene Inc	20251006	1.99	2.025	1.95	1.99	40521	1.99
ADAP.US	Adaptimmune Therapeutics plc	20251006	0.154	0.159	0.1309	0.1337	35527688	0.1337	down	down	correct
ADBE.US	Adobe Inc	20251006	346.93	357.34	342.04	350.14	5340202	350.14	up	up	correct
ADC.US	PA	20251006	18.31	18.31	18.0701	18.2	6472	17.7456	down	up	incorrect
ADI.US	Analog Devices Inc	20251006	245.01	245.01	238.92	242.5	4021200	240.8923	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20251006	0.4077	0.4095	0.385	0.4015	21855	10.0375	down	down	correct
ADMA.US	ADMA Biologics Inc	20251006	14.62	14.66	14.015	14.07	3309806	14.07	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20251006	3.56	3.6	3.25	3.38	159200	3.38	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251006	0.0119	0.012	0.0109	0.0119	101064	0.0119
ADP.US	Automatic Data Processing Inc	20251006	291.5	291.95	288.49	290.55	1703700	288.6839	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251006	14.64	14.97	14.425	14.47	2327200	14.47	down	down	correct
ADSK.US	Autodesk Inc	20251006	322	326.2	320.13	323.43	1568800	323.43	up	up	correct
ADTN.US	ADTRAN Inc	20251006	9.36	9.39	9.18	9.19	1078935	9.19	down	down	correct
ADTX.US	Aditxt Inc	20251006	0.734	0.752	0.68	0.686	3542	77.518	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251006	114.82	115.31	112.32	112.7	126400	112.7	down	down	correct
ADV.US	Advantage Solutions Inc	20251006	1.49	1.53	1.465	1.52	616129	1.52	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251006	5.5	5.59	5.224	5.3	241038	5.3	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251006	0.0078	0.0096	0.007	0.0078	110118	0.0078
ADXN.US	Addex Therapeutics Ltd	20251006	9.15	9.3	9.02	9.02	6807	9.02	down	down	correct
ADXS.US	Advaxis Inc	20251006	0.0996	0.0996	0.0996	0.0996	0	0.0996
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251006	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251006	3.4	3.54	3.32	3.54	14800	21.24	up	down	incorrect
AEHR.US	Aehr Test Systems	20251006	30.51	32.55	29.755	31.65	3273021	31.65	up	up	correct
AEI.US	Alset EHome International Inc	20251006	2.81	2.8271	2.65	2.71	86110	2.71	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251006	177.28	179.41	173.86	176.02	397100	175.8771	down	down	correct
AEMD.US	Aethlon Medical Inc	20251006	0.784	0.8083	0.7561	0.7734	35674	7.734	down	down	correct
AEP.US	American Electric Power Company Inc	20251006	114.06	115.84	113.44	115.66	5123200	113.8549	up	up	correct
AEYE.US	AudioEye Inc	20251006	14.64	14.99	14.25	14.5	103811	14.5	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251006	19.825	19.825	19.825	19.825	464	19.825
AFCG.US	AFC Gamma Inc	20251006	3.9	3.94	3.7376	3.75	195129	3.75	down	down	correct
AFIB.US	Acutus Medical Inc	20251006	0.0005	0.0005	0.0005	0.0005	6886	0.0005
AFRM.US	Affirm Holdings Inc	20251006	76.65	77.188	74.46	75.86	5298505	75.86	down	down	correct
AFYA.US	Afya Limited	20251006	15.54	15.7687	15.355	15.51	74602	15.51	down	down	correct
AGEN.US	Agenus Inc	20251006	4.14	4.21	4.07	4.15	406228	4.15	up	up	correct
AGFY.US	Agrify Corporation	20251006	42	50	42	48.25	29276	48.25	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251006	40.62	41.06	40.36	40.89	446700	40.89	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20251006	7.8	8.0999	7.58	7.85	182359	7.85	up	up	correct
AGNC.US	AGNC Investment Corp	20251006	10.06	10.07	9.86	9.88	20717400	9.3479	down	down	correct
AGNCM.US	AGNC Investment Corp	20251006	24.85	25.0251	24.817	24.92	62633	24.3823	up	up	correct
AGNCN.US	AGNC Investment Corp	20251006	25.7	25.73	25.6011	25.61	29884	25.0242	down	down	correct
AGNCO.US	AGNC Investment Corp	20251006	25.195	25.23	25.17	25.23	25500	24.6549	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251006	24.95	24.98	24.9402	24.9641	39118	24.4029	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251006	4.02	4.3	3.91	4.24	344600	4.24	up	up	correct
AGYS.US	Agilysys Inc	20251006	104.93	109.4	104.375	108.77	237242	108.77	up	down	incorrect
AHCO.US	AdaptHealth Corp	20251006	9.175	9.25	8.94	8.96	787566	8.96	down	down	correct
AIHS.US	Senmiao Technology Limited	20251006	2.33	2.33	2.2325	2.26	144804	2.26	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251006	12.805	14.58	12.1544	13.58	4403307	13.58	up	down	incorrect
AIRG.US	Airgain Inc	20251006	4.23	4.38	4.15	4.17	97950	4.17	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251006	7.87	8.2	7.635	8.18	837305	8.18	up	down	incorrect
AIRT.US	Air T Inc	20251006	23	23.312	22.5	23.312	1673	23.312	up	up	correct
AKAM.US	Akamai Technologies Inc	20251006	78	78.56	77.07	78.44	1264200	78.44	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251006	2.84	3.01	2.81	2.97	4210566	2.97	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251006	46.07	46.405	45.17	46.04	1305343	46.04	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251006	0.93	1.065	0.9	1.025	120700	1.025	up	up	correct
ALCO.US	Alico Inc	20251006	33.545	33.75	33.41	33.46	17112	33.414	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251006	5.78	5.78	5.365	5.51	705922	5.51	down	down	correct
ALEC.US	Alector Inc	20251006	3.26	3.2945	3.1	3.18	983913	3.18	down	down	correct
ALF.US	Alfi Inc	20251006	10.55	10.55	10.55	10.55	200	10.55
ALGM.US	Allegro MicroSystems Inc	20251006	28.88	28.99	27.8	28.22	1905500	28.22	down	up	incorrect
ALGN.US	Align Technology Inc	20251006	132.82	134.04	129.53	131.5	1477800	131.5	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20251006	10.11	10.305	9.89	10.22	54579	10.22	up	up	correct
ALGT.US	Allegiant Travel Company	20251006	63.44	64.2	61.38	63.92	228787	63.92	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251006	16.66	17.23	16.425	17.11	3084600	17.11	up	down	incorrect
ALKS.US	Alkermes plc	20251006	30.87	31.3	30.74	30.99	1619200	30.99	up	down	incorrect
ALKT.US	Alkami Technology Inc	20251006	24.79	24.79	24	24.25	1244600	24.25	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20251006	1.4	1.43	1.36	1.38	2235633	1.38	down	down	correct
ALLT.US	Allot Ltd	20251006	10.77	11.42	10.75	11.21	484392	11.21	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20251006	458.69	458.69	449.92	452	918501	452	down	down	correct
ALOT.US	AstroNova Inc	20251006	10	10	9.77	9.95	2444	9.95	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251006	0.0005	0.0006	0.0005	0.0006	4655	0.0006	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251006	52.65	52.65	51.77	52.315	348848	52.315	down	down	correct
ALRS.US	Alerus Financial Corporation	20251006	22.19	22.24	21.855	21.9	80625	21.6917	down	down	correct
ALT.US	Altimmune Inc	20251006	3.93	4.05	3.85	4.01	2485400	4.01	up	up	correct
ALTO.US	Alto Ingredients Inc	20251006	1.1	1.15	1.1	1.14	346000	1.14	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251006	2.22	2.27	2.1	2.11	494696	2.11	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251006	2.53	2.57	2.479	2.56	194700	2.56	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20251006	27.45	27.67	27.07	27.49	156215	27.2339	up	down	incorrect
AMAT.US	Applied Materials Inc	20251006	222.34	226.49	220.77	223.91	7891854	223.1936	up	up	correct
AMBA.US	Ambarella Inc	20251006	85.59	87.1	84.5	85.29	452381	85.29	down	down	correct
AMCX.US	AMC Networks Inc	20251006	8.13	8.16	7.913	7.93	275047	7.93	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251006	226.445	226.709	203.01	203.71	248859594	203.71	down	down	correct
AMGN.US	Amgen Inc	20251006	297.62	297.62	293.03	294.12	1957330	290.0274	down	down	correct
AMKR.US	Amkor Technology Inc	20251006	30.44	30.67	30.1501	30.57	2468918	30.5068	up	up	correct
AMPG.US	AmpliTech Group Inc	20251006	4.41	4.63	4.334	4.47	546300	4.47	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251006	0.34	0.44	0.32	0.43	19600	0.43	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251006	26.82	27.065	26.53	26.58	241845	26.58	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251006	10.25	10.52	9.92	10.27	1242300	10.27	up	up	correct
AMRK.US	A	20251006	26.8618	27.6881	25.7373	26.1101	8356	25.8177	down	down	correct
AMRN.US	Amarin Corporation plc	20251006	19.01	20.42	18.61	19.33	269400	19.33	up	up	correct
AMSC.US	American Superconductor Corporation	20251006	62.4	63.64	58.71	60.98	1069100	60.98	down	down	correct
AMSF.US	AMERISAFE Inc	20251006	43.16	43.45	42	42.14	166196	41.72	down	down	correct
AMST.US	Amesite Inc	20251006	3.22	3.58	3.171	3.53	130900	3.53	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251006	18.8	19.05	18.47	18.99	270100	18.8181	up	up	correct
AMTX.US	Aemetis Inc	20251006	2.72	3.17	2.71	2.94	3022842	2.94	up	up	correct
AMWD.US	American Woodmark Corporation	20251006	67.55	67.805	66.23	66.32	139011	66.32	down	down	correct
AMZN.US	Amazon.com Inc	20251006	221	221.73	216.03	220.9	43690879	220.9	down	down	correct
ANAB.US	AnaptysBio Inc	20251006	30.99	31.29	29.91	30.25	258063	30.25	down	down	correct
ANDE.US	The Andersons Inc	20251006	41.27	42.34	39.935	41.9	276818	41.7424	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251006	2.251	2.36	2.242	2.33	6749	2.33	up	up	correct
ANGI.US	Angi Inc	20251006	16.3	16.49	15.82	15.87	661835	15.87	down	down	correct
ANGO.US	AngioDynamics Inc	20251006	11.7	11.78	11.13	11.26	637469	11.26	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251006	9.24	9.34	9.055	9.26	114873	9.26	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251006	89.93	92.47	89.1337	92.06	346558	92.06	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20251006	3.28	3.28	3.21	3.25	52600	3.25	down	up	incorrect
ANNX.US	Annexon Inc	20251006	3.22	3.29	3.15	3.18	1119162	3.18	down	up	incorrect
ANY.US	Sphere 3D Corp	20251006	0.841	0.915	0.839	0.896	81410	8.96	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251006	28.91	29.2199	27.905	28.04	218145	28.04	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251006	8.73	8.91	8.25	8.29	101134	8.29	down	down	correct
APA.US	APA Corporation	20251006	24.66	25.525	24.64	25.12	6169488	24.6079	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251006	4.62	5.8699	4.61	5.62	2879481	5.62	up	down	incorrect
APEI.US	American Public Education Inc	20251006	38.54	38.825	37.6353	37.77	169475	37.77	down	down	correct
API.US	Agora Inc	20251006	3.76	4.02	3.76	3.99	359471	3.99	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20251006	23.8	24.52	23.34	24.36	2714024	24.36	up	up	correct
APLT.US	Applied Therapeutics Inc	20251006	1	1.19	0.99	1.02	7223542	1.02	up	up	correct
APM.US	Aptorum Group Limited	20251006	2.24	2.45	2.2106	2.32	226670	2.32	up	up	correct
APOG.US	Apogee Enterprises Inc	20251006	44.67	44.86	43.54	43.73	124926	43.1205	down	down	correct
APP.US	AppLovin Corporation	20251006	684.475	687	545	587	14417700	587	down	down	correct
APPF.US	AppFolio Inc	20251006	250	250.345	242.095	243.48	310937	243.48	down	down	correct
APPN.US	Appian Corporation	20251006	30.1	30.95	29.34	30.1	809342	30.1
APPS.US	Digital Turbine Inc	20251006	6.41	6.63	6.28	6.54	2493483	6.54	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251006	1.53	1.55	1.48	1.485	55441	1.485	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251006	1.43	1.455	1.41	1.41	811637	25.38	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251006	2.12	2.1399	2.05	2.05	10010	2.05	down	down	correct
APYX.US	Apyx Medical Corporation	20251006	2.44	2.9853	2.44	2.89	327396	2.89	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251006	2.12	2.195	1.785	1.86	600200	1.86	down	down	correct
AQMS.US	Aqua Metals Inc	20251006	7.005	7.24	6.01	6.29	249076	6.29	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251006	5.84	5.98	5.78	5.97	1967844	5.97	up	up	correct
ARAY.US	Accuray Incorporated	20251006	1.73	1.73	1.67	1.71	838703	1.71	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251006	2.14	2.3	2.03	2.28	7644850	2.28	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20251006	0.29	0.35	0.2794	0.3499	73939	0.3499	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20251006	0.6621	0.95	0.585	0.8155	1324044	176.148	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251006	3.3	3.7	2.91	3.4	116000	2.6562	up	up	correct
ARCB.US	ArcBest Corporation	20251006	71.55	75.025	70.23	73.5	381595	73.2842	up	up	correct
ARCC.US	Ares Capital Corporation	20251006	20.2	20.38	20.05	20.12	6046105	19.6568	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251006	22.56	22.92	20.72	21.01	1476248	21.01	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251006	0.0013	0.0019	0.0002	0.0002	73608	0.0002	down	up	incorrect
ARDX.US	Ardelyx Inc	20251006	5.25	5.33	5.16	5.2	3278397	5.2	down	up	incorrect
AREC.US	American Resources Corporation	20251006	4.07	4.2	3.75	3.82	8728306	3.82	down	down	correct
ARGX.US	argenx SE	20251006	796.28	803.52	787.255	787.94	281400	787.94	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251006	11.03	11.03	10.51	10.51	2205894	10.51	down	down	correct
ARKO.US	Arko Corp	20251006	4.49	4.495	4.34	4.34	315900	4.3102	down	down	correct
ARKOW.US	Arko Corp	20251006	0.0095	0.0095	0.0088	0.0095	24918	0.0095
ARKR.US	Ark Restaurants Corp	20251006	7.0447	7.0447	7.0447	7.0447	1468	7.0447
ARLP.US	Alliance Resource Partners L.P	20251006	25.52	25.7412	25.14	25.32	307293	24.1081	down	down	correct
AROW.US	Arrow Financial Corporation	20251006	27.78	28.13	27.4466	27.7	41947	27.2028	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251006	50	54.65	47.3	53.86	1069200	53.86	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251006	1.29	1.29	1.1	1.17	356738	1.17	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251006	19.89	20.445	19.65	19.76	2145500	19.76	down	down	correct
ARRY.US	Array Technologies Inc	20251006	9.67	9.68	8.85	8.93	5329022	8.93	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251006	4.65	4.7	4.29	4.49	60093	4.49	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20251006	32.18	32.47	31.98	32.3	23700	31.6849	up	up	correct
ARTW.US	Art's	20251006	2.7	2.8	2.6	2.75	32125	2.75	up	up	correct
ARVN.US	Arvinas Inc	20251006	9.92	10.083	9.49	9.62	2372583	9.62	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251006	36.67	39.4199	36.64	37.5	2694528	37.5	up	up	correct
ASLE.US	AerSale Corporation	20251006	7.88	8.305	7.8	8.24	635163	8.24	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251006	23.56	24.56	23.4	24.48	84000	24.48	up	down	incorrect
ASML.US	ASML Holding N.V	20251006	1040.44	1059	1040.1	1043.3	1385409	1040.0804	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251006	53.42	54.13	52.005	54.06	1638167	53.9301	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251006	10.35	10.35	10.35	10.35	43000	10.35
ASPCU.US	Alpha Capital Acquisition Company	20251006	10.48	10.5475	10.43	10.46	63999	10.46	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251006	13.07	13.89	12.7	13.47	61751	13.47	up	up	correct
ASPU.US	Aspen Group Inc	20251006	0.1053	0.11	0.0978	0.11	8025	0.11	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20251006	0.9	0.9159	0.8815	0.8941	17120	13.4115	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20251006	2.88	3.02	2.88	3	20139	2.9435	up	up	correct
ASTC.US	Astrotech Corporation	20251006	5.82	5.82	5.18	5.25	380991	5.25	down	down	correct
ASTE.US	Astec Industries Inc	20251006	49.82	50.29	48.4	48.49	149143	48.3499	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251006	3.35	3.59	3.28	3.57	4673012	3.57	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251006	0.16	0.2425	0.1588	0.2425	40749	0.2425	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251006	69.165	74.77	68.7	72.9	16422990	72.9	up	up	correct
ASUR.US	Asure Software Inc	20251006	8.32	8.47	8.23	8.31	101747	8.31	down	down	correct
ASYS.US	Amtech Systems Inc	20251006	9.46	10.74	9.46	10.44	968900	10.44	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251006	5.3	5.525	5.1601	5.47	4551867	5.47	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251006	14	14.06	13.535	13.6	1877530	13.6	down	down	correct
ATER.US	Aterian Inc	20251006	1.2	1.228	1.124	1.15	131100	1.15	down	down	correct
ATEX.US	Anterix Inc	20251006	22.55	23.05	22.24	22.29	234881	22.29	down	down	correct
ATHA.US	Athira Pharma Inc	20251006	4.14	4.59	4.01	4.32	87483	4.32	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251006	4.38	4.6	4.0603	4.33	33574	4.33	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251006	56.9	57.32	53.85	54.14	86917	54.14	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251006	25.006	25.02	25	25.015	5300	24.2516	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251006	24.7	24.7	24.03	24.506	4900	23.5586	down	down	correct
ATLO.US	Ames National Corporation	20251006	20.12	20.27	19.98	20.13	21913	19.7731	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251006	0.068	0.068	0.068	0.068	8000	0.068
ATNF.US	180 Life Sciences Corp	20251006	2.59	2.705	2.53	2.55	10069794	2.55	down	down	correct
ATNI.US	ATN International Inc	20251006	15.27	15.35	14.52	14.55	46997	14.3795	down	down	correct
ATOM.US	Atomera Incorporated	20251006	5.06	5.1	4.75	4.97	643250	4.97	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20251006	1.01	1.02	0.9702	1	86433	15	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251006	14.41	14.41	13.92	13.98	44000	13.98	down	down	correct
ATRC.US	AtriCure Inc	20251006	34.98	35.75	34.64	34.73	242565	34.73	down	down	correct
ATRO.US	Astronics Corporation	20251006	47.53	48.34	46.57	48.25	648300	48.25	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251006	0.7001	0.748	0.7001	0.748	4149	0.748	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251006	7.58	7.84	7.512	7.69	430200	7.69	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251006	35.95	36.84	35.73	36.13	863552	35.3936	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20251006	26.705	26.705	26.5	26.5	605	26.236	down	up	incorrect
AUDC.US	AudioCodes Ltd	20251006	9.71	9.85	9.7	9.76	89103	9.4922	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251006	2.88	3.0034	2.8045	2.86	102783	2.86	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251006	11.35	11.45	11.18	11.32	1451300	11.32	down	down	correct
AUR.US	Aurora Innovation Inc	20251006	5.47	5.61	5.425	5.53	18856700	5.53	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251006	6.1	6.14	5.9	5.92	200002	5.92	down	down	correct
AUROW.US	Aurora Innovation Inc	20251006	0.62	0.62	0.6	0.6002	39740	0.6002	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251006	1.61	1.65	1.53	1.56	2735407	1.56	down	down	correct
AUUD.US	Auddia Inc	20251006	2.04	2.09	1.99	2.07	94800	2.07	up	up	correct
AUUDW.US	Auddia Inc	20251006	0.0249	0.0249	0.0209	0.0209	839	0.0209	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251006	8.61	8.95	8.5	8.51	1625790	8.51	down	down	correct
AVAV.US	AeroVironment Inc	20251006	385.39	392.82	373.0279	391.88	1823612	391.88	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251006	15.05	15.2	14.45	14.53	1278524	14.53	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20251006	9.98	9.98	9.97	9.97	606173	9.97	down	down	correct
AVGO.US	Broadcom Inc	20251006	335.92	344.13	334.56	335.49	18465730	334.8493	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251006	2.9	2.935	2.84	2.91	475959	2.91	up	up	correct
AVNW.US	Aviat Networks Inc	20251006	22.97	23.04	22.54	22.58	47664	22.58	down	down	correct
AVO.US	Mission Produce Inc	20251006	12.12	12.15	11.655	11.73	276548	11.73	down	down	correct
AVPT.US	Avepoint Inc	20251006	15.335	15.58	15.13	15.24	1195700	15.24	down	down	correct
AVT.US	Avnet Inc	20251006	52.44	52.79	52.17	52.39	568500	51.7241	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251006	13.43	14.73	13.43	14	315364	14	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20251006	10	10.066	9.535	9.61	1056500	9.61	down	down	correct
AWRE.US	Aware Inc	20251006	2.68	2.8373	2.59	2.59	47614	2.59	down	down	correct
AXGN.US	AxoGen Inc	20251006	17.91	18.04	17.12	17.16	799600	17.16	down	up	incorrect
AXON.US	Axon Enterprise Inc	20251006	719.2	724.27	705	721.59	431900	721.59	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20251006	120.64	120.915	119.17	119.94	543700	119.94	down	down	correct
AXTI.US	AXT Inc	20251006	5.16	5.44	4.85	5.4	3055492	5.4	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251006	1.96	2.22	1.96	2.19	640584	2.19	up	up	correct
AZN.US	AstraZeneca PLC	20251006	85.54	86.57	85.14	85.49	3192450	169.2	down	down	correct
BAC.US	PQ	20251006	18.07	18.1899	18.057	18.14	45382	17.6094	up	up	correct
BAND.US	Bandwidth Inc	20251006	16.16	16.62	15.7616	16.54	282189	16.54	up	up	correct
BANF.US	BancFirst Corporation	20251006	127.41	128.95	125.725	127.21	132497	126.6332	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251006	25.98	25.98	25.8822	25.8822	1023	25.4422	down	up	incorrect
BANR.US	Banner Corporation	20251006	64.7	65.2	62.94	63.05	307011	62.0369	down	down	correct
BANX.US	StoneCastle Financial Corp	20251006	21.98	22	21.9	21.96	20400	20.7381	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251006	3.48	3.48	3.33	3.41	9558	3.41	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251006	23.87	24	23.87	23.87	12725	23.87
BATRA.US	The Liberty Braves Group	20251006	44.78	44.84	44.26	44.46	40000	44.46	down	down	correct
BATRK.US	The Liberty Braves Group	20251006	41.03	41.26	40.575	41.08	289400	41.08	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20251006	12.11	12.23	11.42	12.11	2944700	12.11
BBCP.US	Concrete Pumping Holdings Inc	20251006	7.02	7.0694	6.86	6.91	67553	6.91	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20251006	5.6667	5.89	5.6667	5.835	8025	5.835	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20251006	0.0004	0.0004	0.0003	0.0003	4585	0.0003	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20251006	53.15	54.64	52.975	54.61	1368700	54.61	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20251006	2.52	2.69	2.5	2.64	61600	2.64	up	up	correct
BBSI.US	Barrett Business Services Inc	20251006	45.34	45.34	44.34	44.46	142481	44.3561	down	down	correct
BCAB.US	BioAtla Inc	20251006	0.695	0.8899	0.69	0.82	2119340	0.82	up	up	correct
BCBP.US	BCB Bancorp Inc	20251006	8.58	8.72	8.42	8.47	96644	8.2164	down	down	correct
BCDA.US	BioCardia Inc	20251006	1.36	1.42	1.3447	1.4	249978	1.4	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251006	0.701	0.75	0.69	0.69	44916	0.69	down	down	correct
BCML.US	BayCom Corp	20251006	28.26	28.355	27.925	28.19	16667	27.9174	down	down	correct
BCOR.US	Blucora Inc	20251006	36.91	36.976	36.83	36.976	800	35.8938	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251006	10.854	11.07	10.84	11.05	2101	11.05	up	up	correct
BCPC.US	Balchem Corporation	20251006	145.25	145.25	142.5901	143.16	130357	142.2846	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251006	7.14	7.14	7	7.02	4118249	7.02	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20251006	13.13	13.5995	12.95	13.22	97642	13.22	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20251006	0.0307	0.0429	0.0307	0.0408	136884	0.0408	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20251006	8.37	8.6	8	8.23	260910	8.23	down	down	correct
BDSX.US	Biodesix Inc	20251006	7.75	7.9499	7.4	7.54	33540	7.54	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20251006	3.95	4.03	3.86	3.92	1427820	3.92	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251006	26.02	26.48	25.77	25.89	2090325	25.89	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251006	1.92	2.025	1.86	1.86	160293	1.86	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20251006	0.291	0.31	0.291	0.298	8320	0.298	up	up	correct
BEEM.US	Beam Global	20251006	3.01	3.44	2.93	3.41	1387300	3.41	up	up	correct
BELFA.US	Bel Fuse Inc	20251006	113.5	118.6256	113.5	114.03	5544	113.9322	up	up	correct
BELFB.US	Bel Fuse Inc	20251006	139.37	143.6	138.32	141.12	126847	141.0017	up	up	correct
BFC.US	Bank First Corporation	20251006	129.5	134.605	128.6	132.73	127075	132.2685	up	up	correct
BFIN.US	BankFinancial Corporation	20251006	12.43	12.49	12.27	12.28	59543	12.1726	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251006	1.06	1.09	1.03	1.06	91039	1.06
BFST.US	Business First Bancshares Inc	20251006	23.61	23.98	23.4	23.7	130273	23.4374	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251006	1.87	1.88	1.72	1.87	298976	1.87
BHF.US	Brighthouse Financial Inc	20251006	52.86	53.31	50.9	51.04	1022938	51.04	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251006	18.1	18.55	18	18.126	26401	17.3385	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251006	11.92	12.17	11.91	12.105	29100	11.7965	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251006	13.01	13.445	13.01	13.445	137600	13.0972	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251006	16.4	16.48	16.25	16.47	73800	16.0356	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251006	15.91	16.29	15.91	16.21	114100	15.7809	up	up	correct
BIDU.US	Baidu Inc	20251006	142.72	149.51	141.47	144.91	6012300	144.91	up	up	correct
BIIB.US	Biogen Inc	20251006	159.6	159.7	153.1	154.05	1817900	154.05	down	down	correct
BILI.US	Bilibili Inc	20251006	28.14	28.71	28.13	28.61	1205052	28.61	up	up	correct
BIMI.US	BIMI International Medical Inc	20251006	0.0001	0.0001	0.0001	0.0001	1600	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251006	1.35	1.44	1.3	1.38	755566	1.38	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20251006	6.45	6.54	6.21	6.32	55607	6.32	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20251006	3.205	3.51	3.19	3.46	97658100	3.46	up	down	incorrect
BIVI.US	BioVie Inc	20251006	1.99	2.05	1.86	1.87	306847	1.87	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251006	1.54	1.6	1.52	1.55	219675	6.2	up	up	correct
BJRI.US	BJ's Restaurants Inc	20251006	31.52	32.05	31.16	31.2	516503	31.2	down	down	correct
BKNG.US	Booking Holdings Inc	20251006	5368.04	5624.8901	5260.0801	5419.8701	353900	5397.208	up	up	correct
BKR.US	Baker Hughes Company	20251006	48.92	49.58	48.8	49.08	5371900	48.6643	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251006	15.941	15.99	15.88	15.91	3238	15.4539	down	down	correct
BKYI.US	BIO	20251006	0.809	0.809	0.7563	0.775	123159	0.775	down	down	correct
BL.US	BlackLine Inc	20251006	51.63	52.5	51.1	52.22	512470	52.22	up	up	correct
BLBD.US	Blue Bird Corporation	20251006	54.19	54.19	52.9	53.09	282803	53.09	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251006	6.19	6.463	6.1	6.36	30200	6.36	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20251006	5.46	5.525	5.192	5.21	753333	5.21	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20251006	3.85	3.85	3.44	3.65	20241029	3.65	down	down	correct
BLFS.US	BioLife Solutions Inc	20251006	26.77	26.805	26.13	26.52	303144	26.52	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251006	8.9211	9.1179	8.84	8.9	47074	8.9	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251006	1.37	1.37	1.32	1.35	90644	1.35	down	down	correct
BLKB.US	Blackbaud Inc	20251006	63.34	63.34	61.99	63.23	221753	63.23	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251006	7.49	7.56	7.36	7.39	2554838	7.39	down	down	correct
BLNK.US	Blink Charging Co	20251006	2.26	2.56	2.13	2.5	21885430	2.5	up	up	correct
BLRX.US	BioLineRx Ltd	20251006	4	4.34	4	4.22	58100	4.22	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251006	9.83	9.83	9.52	9.54	429199	9.54	down	down	correct
BMBL.US	Bumble Inc	20251006	5.925	5.975	5.78	5.91	2292651	5.91	down	down	correct
BMEA.US	Biomea Fusion Inc	20251006	2.17	2.99	2.15	2.67	14446820	2.67	up	up	correct
BMRA.US	Biomerica Inc	20251006	2.79	2.94	2.7529	2.93	63787	2.93	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251006	24.05	24.56	23.825	24.36	129484	23.91	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251006	56.06	56.06	55.285	55.61	1833578	55.61	down	down	correct
BNGO.US	Bionano Genomics Inc	20251006	1.97	2.04	1.93	2.04	800700	2.04	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251006	9.04	9.5	8.91	9.5	28254	9.5	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251006	13.99	13.99	13.6	13.66	22940	13.66	down	down	correct
BNTX.US	BioNTech SE	20251006	104.57	105.905	104.45	105.16	441500	105.16	up	up	correct
BOKF.US	BOK Financial Corporation	20251006	114	115.6155	112.84	114.37	245481	113.1689	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251006	5.28	5.48	5.1706	5.26	39753	5.26	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251006	2.19	2.19	2.0202	2.05	74802	2.05	down	down	correct
BOOM.US	DMC Global Inc	20251006	8.2	8.3279	7.84	7.85	112040	7.85	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251006	4.78	4.8	4.7	4.75	27600	4.75	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251006	15.65	15.74	15.52	15.74	1939	15.5751	up	up	correct
BOXL.US	Boxlight Corporation	20251006	2.25	2.31	1.96	2.2	109504	13.2	down	down	correct
BPOP.US	Popular Inc	20251006	127	128.74	126.35	127.05	508450	126.2363	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251006	25.205	25.205	25.15	25.15	1745	24.5197	down	down	correct
BPRN.US	The Bank of Princeton	20251006	31.4	31.455	30.66	30.93	18580	30.3218	down	down	correct
BPTH.US	Bio	20251006	0.06	0.07	0.06	0.06	30600	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251006	16.06	16.08	15.87	16.08	25900	15.2919	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251006	13.822	14.05	13.822	13.86	40800	13.1569	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251006	15.29	15.4	15.02	15.4	15800	14.5991	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20251006	15.34	15.69	15.29	15.62	30300	14.836	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251006	2.92	2.95	2.8313	2.89	48187	2.89	down	down	correct
BRID.US	Bridgford Foods Corporation	20251006	8.08	8.12	8.08	8.12	800	8.12	up	up	correct
BRKR.US	Bruker Corporation	20251006	36.89	36.945	35.66	36.46	3417343	36.422	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251006	2.03	2.0886	1.98	2.02	72394	2.02	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251006	1.48	1.56	1.19	1.53	544427	1.53	up	up	correct
BRY.US	Berry Corporation	20251006	3.87	3.885	3.7	3.71	872070	3.6773	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251006	28.71	30.4	28.24	28.95	2741800	28.95	up	up	correct
BSBK.US	Bogota Financial Corp	20251006	9.244	9.244	9.244	9.244	184	9.244
BSET.US	Bassett Furniture Industries Incorporated	20251006	15.59	15.65	15.26	15.29	19901	14.8961	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20251006	0.02	0.021	0.019	0.02	111300	0.02
BSRR.US	Sierra Bancorp	20251006	29.15	29.36	28.76	28.95	18216	28.5015	down	down	correct
BSVN.US	Bank7 Corp	20251006	46.72	46.8	46.11	46.32	6660	46.0346	down	down	correct
BSY.US	Bentley Systems Incorporated	20251006	54.99	57.14	54.96	56.79	3150300	56.6967	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251006	2.51	2.615	2.48	2.55	1320745	2.55	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251006	1.84	1.896	1.8201	1.85	66979	1.85	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20251006	0.16	0.2146	0.16	0.1606	1337	0.1606	up	up	correct
BTBT.US	Bit Digital Inc	20251006	3.65	3.81	3.605	3.78	34045900	3.78	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251006	5.305	5.97	5.305	5.83	4469328	5.83	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251006	0.5152	0.574	0.48	0.4902	67759	0.4902	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251006	6.93	6.989	6.91	6.92	562300	6.6503	down	down	correct
BUSE.US	First Busey Corporation	20251006	23.31	23.7	23.19	23.37	592220	22.8842	up	up	correct
BVS.US	Bioventus Inc	20251006	7.07	7.12	6.77	6.79	231207	6.79	down	down	correct
BWAY.US	BrainsWay Ltd	20251006	15.37	15.55	15.107	15.23	60400	7.615	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251006	17.39	17.63	17.29	17.45	77081	17.45	up	up	correct
BWEN.US	Broadwind Inc	20251006	2.16	2.24	2.14	2.22	199875	2.22	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251006	43.59	44.565	43.2	43.21	24700	42.8401	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251006	41.88	42.35	41.31	42.1	89170	42.1	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251006	12.86	12.92	12.72	12.74	38400	12.5112	down	down	correct
BYFC.US	Broadway Financial Corporation	20251006	7.69	7.84	7.69	7.71	5337	7.71	up	up	correct
BYND.US	Beyond Meat Inc	20251006	2.6	2.63	2.285	2.35	8276706	2.35	down	down	correct
BYRN.US	Byrna Technologies Inc	20251006	23.19	23.48	22.4	23.13	661300	23.13	down	down	correct
BYSI.US	BeyondSpring Inc	20251006	1.73	1.8159	1.73	1.78	36641	1.78	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251006	23.5	24.485	23.42	24.33	3732565	24.16	up	down	incorrect
BZUN.US	Baozun Inc	20251006	3.94	4.01	3.8	3.84	402643	3.84	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20251006	4.63	4.675	4.55	4.5727	26111	4.5727	down	down	correct
CABA.US	Cabaletta Bio Inc	20251006	2.48	2.5	2.34	2.44	2677782	2.44	down	down	correct
CAC.US	Camden National Corporation	20251006	38.81	39.265	38.32	39.2	61369	38.4086	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20251006	486.67	496.75	480.01	492.28	113062	492.28	up	down	incorrect
CADCX.US	CADCX	20251006	25	25	25	25	0	24.3882
CADE.US	PA	20251006	21.96	22.2499	21.89	21.97	9057	21.2761	up	down	incorrect
CADEX.US	CADEX	20251006	25.14	25.14	25.14	25.14	0	24.2987
CADFX.US	CION Ares Diversified Credit Fund W	20251006	25.41	25.41	25.41	25.41	0	24.7312
CADL.US	Candel Therapeutics Inc. Common Stock	20251006	5.63	5.65	5.38	5.47	558974	5.47	down	down	correct
CADSX.US	CADSX	20251006	25.25	25.25	25.25	25.25	0	24.6022
CADUX.US	CADUX	20251006	25.38	25.38	25.38	25.38	0	24.6616
CADWX.US	CADWX	20251006	25.21	25.21	25.21	25.21	0	24.5354
CAKE.US	The Cheesecake Factory Incorporated	20251006	55.54	55.54	54.14	54.37	1444900	53.8054	down	down	correct
CALA.US	Calithera Biosciences Inc	20251006	0.0001	0.0006	0.0001	0.0006	2272	0.0006	up	up	correct
CALM.US	Cal	20251006	92.5	94.12	92	92.77	1480399	90.5415	up	up	correct
CAMP.US	CalAmp Corp	20251006	3	3.485	3	3.45	249600	3.45	up	down	incorrect
CAMT.US	Camtek Ltd	20251006	116.32	119.2647	115.55	116.68	270834	116.68	up	down	incorrect
CAN.US	Canaan Inc	20251006	1.375	1.53	1.28	1.32	82118000	1.32	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20251006	7.28	7.88	7.23	7.81	1121637	7.81	up	up	correct
CAR.US	Avis Budget Group Inc	20251006	155.08	155.08	145.34	148.41	1119200	148.41	down	up	incorrect
CARE.US	Carter Bankshares Inc	20251006	19.2	19.51	18.945	19.41	83995	19.41	up	up	correct
CARG.US	CarGurus Inc	20251006	37.84	38.02	35.79	36.24	1383265	36.24	down	down	correct
CARV.US	Carver Bancorp Inc	20251006	2.72	2.72	2.4017	2.7	45906	2.7	down	down	correct
CASH.US	Meta Financial Group Inc	20251006	74.07	74.8506	73.345	74	154757	73.9494	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20251006	1.91	2.09	1.7704	1.83	165252	1.83	down	down	correct
CASS.US	Cass Information Systems Inc	20251006	39.51	39.8	39.08	39.15	68490	38.5834	down	down	correct
CASY.US	Casey's General Stores Inc	20251006	565.45	566.37	557.42	558.82	231976	557.6852	down	down	correct
CATY.US	Cathay General Bancorp	20251006	48.67	49.76	48.45	49.03	312700	48.334	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251006	16.9	17.14	16.8	16.82	38475	16.6036	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251006	0.955	1.02	0.955	0.98	537939	0.98	up	up	correct
CBFV.US	CB Financial Services Inc	20251006	33.02	33.38	32.37	32.72	9347	32.2271	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251006	11.86	11.92	11.59	11.6	42100	11.6	down	down	correct
CBNK.US	Capital Bancorp Inc	20251006	30.54	30.94	29.148	30.5	46029	30.2581	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251006	238.57	239.76	234.72	236.84	859400	235.5976	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251006	44.61	44.61	43.2695	43.32	830059	42.7579	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251006	59.89	60.23	59.21	59.46	811860	56.0421	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251006	14.31	14.36	14.09	14.11	163000	13.703	down	up	incorrect
CCB.US	Coastal Financial Corporation	20251006	110.83	113.78	109.7701	112.19	150061	112.19	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251006	42.54	43.42	42.385	43.06	64438	42.7929	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251006	2.27	2.38	2.245	2.28	1640200	2.28	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20251006	21.7	21.73	21.56	21.6	162100	20.6531	down	down	correct
CCEL.US	Cryo	20251006	4.56	4.57	4.51	4.54	3416	4.54	down	down	correct
CCEP.US	Coca	20251006	87	88.68	86.76	87.65	1865233	86.2777	up	up	correct
CCLFX.US	CCLFX	20251006	10.51	10.51	10.51	10.51	0	10.233
CCNE.US	CNB Financial Corporation	20251006	24.26	24.5	23.94	24.33	104937	24.0073	up	up	correct
CCNEP.US	CNB Financial Corporation	20251006	25.17	25.17	25.17	25.17	100	24.2927
CCOI.US	Cogent Communications Holdings Inc	20251006	41.86	43	41.76	42.8	1375000	42.7111	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20251006	13.23	13.345	13.145	13.3	172148	13.3	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20251006	27.89	28.14	27.31	27.85	146649	27.85	down	down	correct
CD.US	Chindata Group Holdings Limited	20251006	29.48	36.77	28.72	35.79	731800	35.79	up	up	correct
CDLX.US	Cardlytics Inc	20251006	2.4	2.64	2.29	2.58	3818850	2.58	up	up	correct
CDNA.US	CareDx Inc	20251006	15.26	15.37	14.935	14.96	1382045	14.96	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251006	350	354.85	350	353.36	1441237	353.36	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251006	103.59	105.57	96.35	96.45	691400	96.45	down	down	correct
CDW.US	CDW Corporation	20251006	160.82	161.5	157.2	157.35	1155500	155.8653	down	up	incorrect
CDXS.US	Codexis Inc	20251006	2.57	2.73	2.52	2.69	714391	2.69	up	up	correct
CDZI.US	Cadiz Inc	20251006	4.85	5	4.78	4.84	772939	4.84	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251006	18.91	19.142	18.91	19	7900	18.4663	up	up	correct
CEDAX.US	CEDAX	20251006	22.08	22.08	22.08	22.08	0	21.2734
CEDTX.US	CEDTX	20251006	21.94	21.94	21.94	21.94	0	21.1622
CELC.US	Celcuity Inc	20251006	50.51	50.63	47.58	47.805	1217343	47.805	down	down	correct
CELH.US	Celsius Holdings Inc	20251006	59.18	59.82	58.53	59.11	3973600	59.11	down	down	correct
CELU.US	Celularity Inc	20251006	2.15	2.2	2.0401	2.08	244295	2.08	down	down	correct
CELUW.US	Celularity Inc	20251006	0.0301	0.0301	0.0301	0.0301	6800	0.0301
CENQW.US	CENAQ Energy Corp. Warrant	20251006	0.13	0.13	0.102	0.102	5220	0.102	down	down	correct
CENT.US	Central Garden & Pet Company	20251006	32.2	32.2	31.155	31.19	74705	31.19	down	down	correct
CENTA.US	Central Garden & Pet Company	20251006	29.04	29.23	28.21	28.26	298174	28.26	down	down	correct
CENX.US	Century Aluminum Company	20251006	30.12	30.76	29.04	29.14	1772697	29.14	down	down	correct
CERS.US	Cerus Corporation	20251006	1.59	1.67	1.56	1.61	1330145	1.61	up	up	correct
CERT.US	Certara Inc	20251006	13.06	13.69	13.02	13.45	1932766	13.45	up	up	correct
CETX.US	Cemtrex Inc	20251006	5.32	5.555	5.15	5.51	173900	5.51	up	up	correct
CEVA.US	CEVA Inc	20251006	28.96	29.27	28.73	28.98	312881	28.98	up	up	correct
CFBK.US	CF Bankshares Inc	20251006	23.96	24	23.87	23.98	36400	23.8202	up	down	incorrect
CFFI.US	C&F Financial Corporation	20251006	68.01	68.06	66.53	66.53	4007	66.1133	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20251006	6.32	6.44	6.28	6.38	1027635	6.186	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251006	20.5	21.485	20.23	21.26	9573100	21.26	up	up	correct
CG.US	The Carlyle Group Inc	20251006	64.05	64.5	62.46	63.35	2384461	62.5226	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251006	18.34	18.34	18.1	18.28	13000	17.6945	down	down	correct
CGBD.US	TCG BDC Inc	20251006	12.5	12.6	12.21	12.27	976910	11.8838	down	down	correct
CGC.US	Canopy Growth Corporation	20251006	1.38	1.41	1.34	1.39	16855800	1.39	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251006	22.61	22.61	22.61	22.61	0	22.2162
CGEM.US	Cullinan Oncology Inc	20251006	5.95	5.95	5.765	5.84	701320	5.84	down	down	correct
CGEN.US	Compugen Ltd	20251006	1.76	1.8	1.65	1.79	421590	1.79	up	up	correct
CGNT.US	Cognyte Software Ltd	20251006	8.46	8.61	8.34	8.56	380858	8.56	up	down	incorrect
CGNX.US	Cognex Corporation	20251006	46.59	46.98	46.16	46.87	1313700	46.6964	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251006	12.21	12.3	12.14	12.23	37000	11.8229	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251006	1.56	1.57	1.465	1.54	1551022	1.54	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20251006	14.03	14.6331	13.9	14.08	32224	14.08	up	up	correct
CHCO.US	City Holding Company	20251006	123.63	124.85	122.35	123.58	87539	121.8395	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251006	96.14	96.14	92.985	93.38	635976	93.0189	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20251006	55.01	55.23	54.26	54.61	355115	54.61	down	down	correct
CHEK.US	Check	20251006	2.29	2.317	2.1	2.11	279900	2.11	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251006	10.98	11.02	10.92	10.98	218100	10.515
CHKP.US	Check Point Software Technologies Ltd	20251006	198.91	201.43	196.5	200.96	1425353	200.96	up	up	correct
CHMG.US	Chemung Financial Corporation	20251006	52.9	53	52.5	52.52	4736	52.2253	down	down	correct
CHNR.US	China Natural Resources Inc	20251006	4.9	5.03	4.81	4.92	20594	4.92	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20251006	1.67	1.7899	1.67	1.7	1350389	1.7	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251006	134.65	135.28	133.68	134.36	997500	133.3682	down	down	correct
CHSCL.US	CHS Inc	20251006	25.875	25.9	25.795	25.85	19460	25.3799	down	down	correct
CHSCM.US	CHS Inc	20251006	25.01	25.11	24.9956	25.09	21531	24.6669	up	up	correct
CHSCN.US	CHS Inc	20251006	25.12	25.2362	25.08	25.18	15470	24.7381	up	up	correct
CHSCO.US	CHS Inc	20251006	26.92	26.9693	26.86	26.95	9207	26.4495	up	up	correct
CHSCP.US	CHS Inc	20251006	29.65	29.6962	29.54	29.59	7723	29.0676	down	down	correct
CHTR.US	Charter Communications Inc	20251006	281.85	283.52	276.67	282.74	1340800	282.74	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251006	7.65	7.67	7.62	7.66	222300	7.4122	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251006	11.32	11.42	11.26	11.36	263700	10.8799	up	up	correct
CIFR.US	Cipher Mining Inc	20251006	15.54	16.12	15.13	15.34	46610700	15.34	down	down	correct
CIFRW.US	Cipher Mining Inc	20251006	6.45	6.85	6.18	6.28	302572	6.2646	down	down	correct
CIGI.US	Colliers International Group Inc	20251006	155.42	155.42	152	152.43	109240	152.2773	down	down	correct
CINF.US	Cincinnati Financial Corporation	20251006	164.31	165.93	163.65	165.21	476000	164.3508	up	up	correct
CIVB.US	Civista Bancshares Inc	20251006	20.42	21	20.415	20.68	86333	20.3687	up	up	correct
CIZN.US	Citizens Holding Company	20251006	6.6	6.7	6.6	6.65	9500	6.65	up	up	correct
CLAR.US	Clarus Corporation	20251006	3.44	3.4684	3.34	3.36	142863	3.3352	down	down	correct
CLBK.US	Columbia Financial Inc	20251006	14.96	15.39	14.85	15.36	175717	15.36	up	up	correct
CLBT.US	Cellebrite DI	20251006	18.74	19.09	18.53	18.795	1058000	18.795	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20251006	26.5	26.9	26.05	26.38	927300	26.38	down	down	correct
CLFD.US	Clearfield Inc	20251006	36.07	36.545	35.82	36.01	87966	36.01	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251006	2.36	2.4193	2.3	2.38	22581	2.38	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251006	0.8998	1.12	0.88	1.06	1354399	1.06	up	up	correct
CLLS.US	Cellectis S.A	20251006	3.42	3.54	3.36	3.53	84987	3.53	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251006	18.67	18.93	18.22	18.23	679490	18.23	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251006	2.78	2.7969	2.665	2.69	1248391	2.69	down	down	correct
CLNN.US	Clene Inc	20251006	11	11.064	9.51	10.36	587194	10.36	down	down	correct
CLNNW.US	Clene Inc	20251006	0.0241	0.03	0.024	0.0268	31904	0.0268	up	up	correct
CLOV.US	Clover Health Investments Corp	20251006	2.61	2.779	2.55	2.62	13440910	2.62	up	up	correct
CLPS.US	CLPS Incorporation	20251006	1	1.02	0.955	1.0199	11197	1.0199	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251006	27.5	28.1079	26.5001	26.59	1127992	26.59	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20251006	6	6.52	5.61	6.17	317992	6.17	up	down	incorrect
CLRO.US	ClearOne Inc	20251006	5.72	6.1382	5.5593	5.845	30502	5.845	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251006	4.43	4.5	4.32	4.35	62578	4.35	down	down	correct
CLSK.US	CleanSpark Inc	20251006	16.915	17.47	16.23	17.43	36834113	17.43	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251006	13.3	13.325	13.3	13.325	1425	13.325	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251006	1.41	1.4101	1.37	1.394	13273	1.394	down	down	correct
CMBM.US	Cambium Networks Corporation	20251006	0.9249	0.9495	0.89	0.9079	164077	0.9079	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251006	15.24	15.33	14.74	15.21	335608	15.092	down	down	correct
CMCSA.US	Comcast Corporation	20251006	30.7877	31.0975	30.4078	31.0775	27868010	28.7886	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251006	6.62	6.62	6.46	6.57	9300	6.57	down	down	correct
CME.US	CME Group Inc	20251006	264.12	264.22	258.19	262.05	2190572	260.8475	down	down	correct
CMLS.US	Cumulus Media Inc	20251006	0.1326	0.1405	0.1326	0.1326	11312	0.1326
CMMB.US	Chemomab Therapeutics Ltd	20251006	2.73	2.9	2.7	2.87	214200	2.87	up	up	correct
CMPR.US	Cimpress plc	20251006	64.56	65.86	60.72	63.45	123210	63.45	down	down	correct
CMPS.US	COMPASS Pathways plc	20251006	6.53	6.63	6.23	6.29	2189386	6.29	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251006	3.8	3.8	3.44	3.67	2120980	3.67	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251006	2.65	2.93	2.6	2.92	319993	2.92	up	down	incorrect
CNDT.US	Conduent Incorporated	20251006	2.76	2.78	2.715	2.73	568199	2.73	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251006	2.51	2.6	2.44	2.48	16600	2.48	down	down	correct
CNEY.US	CN Energy Group. Inc	20251006	2.3	2.32	2.175	2.195	27116	2.195	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251006	25.69	26.36	25.58	26.28	358500	25.9143	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251006	23.82	23.82	23.82	23.82	500	22.8686
CNRLX.US	CNRLX	20251006	16.65	16.65	16.65	16.65	0	15.9869
CNROX.US	CNROX	20251006	6.28	6.28	6.28	6.28	0	5.6088
CNSP.US	CNS Pharmaceuticals Inc	20251006	9	9.482	8.71	9.479	35800	9.479	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251006	23.65	23.67	22.71	23	964400	23	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251006	1.49	1.6283	1.49	1.6	31113	1.6	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251006	1.16	1.29	1.08	1.21	870491	1.21	up	up	correct
CNTY.US	Century Casinos Inc	20251006	2.69	2.7099	2.6035	2.63	23404	2.63	down	down	correct
CNXC.US	Concentrix Corporation	20251006	48.01	48.215	46.47	47.54	793300	46.7406	down	down	correct
CNXN.US	PC Connection Inc	20251006	61.4	61.405	59.77	59.79	79380	59.4487	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251006	43	43.42	41.92	42.91	1066900	42.91	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251006	1.2	1.24	1.2	1.22	157573	1.22	up	up	correct
CODA.US	Coda Octopus Group Inc	20251006	8.82	8.83	8.4	8.54	51773	8.54	down	down	correct
CODX.US	Co	20251006	0.385	0.41	0.38	0.38	27915	11.4	down	down	correct
COF.US	PN	20251006	17.67	17.83	17.65	17.75	36778	17.1984	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251006	28.65	29	28.2	28.61	138153	28.3499	down	down	correct
COGT.US	Cogent Biosciences Inc	20251006	15.81	16.215	15.73	15.9	4159912	15.9	up	up	correct
COHR.US	Coherent Inc	20251006	116.98	118.55	113.09	114.77	3775500	114.77	down	down	correct
COHU.US	Cohu Inc	20251006	20.56	20.56	20.1	20.19	709351	20.19	down	down	correct
COIN.US	Coinbase Global Inc	20251006	390.325	392.85	380.5015	386.07	8692960	386.07	down	up	incorrect
COKE.US	Coca	20251006	119.78	120.7	118.02	118.79	570320	118.3597	down	up	incorrect
COLB.US	Columbia Banking System Inc	20251006	26.7	27.32	26.4	26.58	7029300	25.9158	down	up	incorrect
COLL.US	Collegium Pharmaceutical Inc	20251006	34.59	34.59	33.73	33.83	384024	33.83	down	down	correct
COLM.US	Columbia Sportswear Company	20251006	53.3	53.9	52.405	53.45	493682	53.1303	up	up	correct
COMM.US	CommScope Holding Company Inc	20251006	15.69	15.74	14.94	15.26	4775959	15.26	down	down	correct
COMS.US	COMSovereign Holding Corp	20251006	0.0002	0.0002	0.0002	0.0002	0	0.0002
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251006	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251006	88.34	90.71	88.15	89.85	815246	89.85	up	down	incorrect
COST.US	Costco Wholesale Corporation	20251006	915.5	915.78	904.25	910.94	2504000	908.412	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251006	16.6273	16.6273	16.6273	16.6273	325	16.5503
CPIX.US	Cumberland Pharmaceuticals Inc	20251006	3.14	3.2	3.08	3.09	12470	3.09	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251006	0.85	0.9	0.85	0.89	154900	0.89	up	up	correct
CPRDX.US	CPRDX	20251006	11.44	11.44	11.44	11.44	0	11.1175
CPREX.US	CPREX	20251006	11.44	11.44	11.44	11.44	0	11.1087
CPRSX.US	CPRSX	20251006	11.43	11.43	11.43	11.43	0	11.1349
CPRT.US	Copart Inc	20251006	45.26	45.36	44.12	44.45	8580400	44.45	down	down	correct
CPRTX.US	CPRTX	20251006	11.43	11.43	11.43	11.43	0	11.1338
CPRX.US	Catalyst Pharmaceuticals Inc	20251006	20.85	20.875	20.57	20.73	1139129	20.73	down	down	correct
CPSH.US	CPS Technologies Corporation	20251006	3.55	3.96	3.46	3.76	473909	3.76	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251006	7.69	7.75	7.59	7.66	15696	7.66	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251006	15.99	16.13	15.88	15.88	84700	15.1569	down	down	correct
CRAI.US	CRA International Inc	20251006	196.04	197.09	192.9	193.24	84261	192.6099	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251006	14.73	15.0694	14.46	14.52	166027	14.52	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20251006	2.3	2.37	2.25	2.34	817513	2.34	up	up	correct
CRCT.US	Cricut Inc	20251006	6.02	6.095	5.75	5.76	557211	5.6439	down	down	correct
CRDF.US	Cardiff Oncology Inc	20251006	2.22	2.27	2.15	2.2	1201200	2.2	down	down	correct
CRDFX.US	CRDFX	20251006	22.61	22.61	22.61	22.61	0	21.9939
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251006	22.6	22.6	22.6	22.6	0	22.1506
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251006	1.07	1.09	1.05	1.08	752449	1.08	up	down	incorrect
CRDLX.US	CRDLX	20251006	22.6	22.6	22.6	22.6	0	22.1793
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251006	22.61	22.61	22.61	22.61	0	22.1743
CREDX.US	CREDX	20251006	8.39	8.39	8.39	8.39	0	8.0788
CREG.US	China Recycling Energy Corporation	20251006	1.47	1.5	1.4046	1.42	73419	1.42	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251006	0.63	0.63	0.6104	0.63	23467	0.63
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251006	9.59	9.59	9.13	9.28	415433	8.5825	down	down	correct
CREX.US	Creative Realities Inc	20251006	2.42	2.67	2.39	2.5	67718	2.5	up	up	correct
CRIS.US	Curis Inc	20251006	1.7	1.7199	1.61	1.66	76753	1.66	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251006	0.66	0.68	0.66	0.68	1300	0.68	up	up	correct
CRMD.US	CorMedix Inc	20251006	11.34	11.71	11.25	11.56	2113439	11.56	up	up	correct
CRMT.US	America's Car	20251006	30.63	30.63	28.06	28.09	149858	28.09	down	down	correct
CRNC.US	Cerence Inc	20251006	12.76	12.91	11.93	12.61	2566400	12.61	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251006	2.42	2.49	2.37	2.49	645496	2.49	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251006	41.03	42.41	40.775	41.68	1075655	41.68	up	up	correct
CRON.US	Cronos Group Inc	20251006	2.58	2.61	2.54	2.55	1687056	2.55	down	down	correct
CROX.US	Crocs Inc	20251006	84.65	85.2799	80.26	80.64	2176173	80.64	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251006	68.01	71.64	67.38	70.19	2477827	70.19	up	up	correct
CRSR.US	Corsair Gaming Inc	20251006	8.14	8.1799	7.96	7.97	920574	7.97	down	down	correct
CRTD.US	Creatd Inc	20251006	0.2192	0.2192	0.2192	0.2192	150	4.384
CRTO.US	Criteo S.A	20251006	22.01	22.07	21.37	21.43	344889	21.43	down	down	correct
CRUS.US	Cirrus Logic Inc	20251006	128.9	129.56	127.5	128.03	269987	128.03	down	down	correct
CRVL.US	CorVel Corporation	20251006	73.91	74.77	72.89	74.61	209820	74.61	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251006	7.13	7.37	6.95	6.98	797795	6.98	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251006	495.51	503.5	494.38	495.95	1949400	495.95	up	up	correct
CRWS.US	Crown Crafts Inc	20251006	2.98	2.98	2.9201	2.95	11397	2.8666	down	down	correct
CSBR.US	Champions Oncology Inc	20251006	6.39	6.5503	6.33	6.42	6445	6.42	up	up	correct
CSCO.US	Cisco Systems Inc	20251006	68.44	68.95	67.81	68.91	21952700	68.5432	up	up	correct
CSGP.US	CoStar Group Inc	20251006	85.11	85.24	80.58	81.15	4225129	81.15	down	down	correct
CSGS.US	CSG Systems International Inc	20251006	64.87	65.02	63.66	63.79	243865	63.5249	down	down	correct
CSIQ.US	Canadian Solar Inc	20251006	15.4	15.655	14.93	15.1	1351865	15.1	down	down	correct
CSPI.US	CSP Inc	20251006	11.88	12.25	11.41	11.41	16200	11.3452	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251006	19.35	19.3995	19.26	19.34	192863	18.7853	down	up	incorrect
CSTE.US	Caesarstone Ltd	20251006	1.61	1.7	1.56	1.58	41868	1.58	down	down	correct
CSTL.US	Castle Biosciences Inc	20251006	22.85	23.71	22.27	23.31	419596	23.31	up	up	correct
CSWC.US	Capital Southwest Corporation	20251006	21.91	22.075	21.5801	21.64	439450	20.6447	down	up	incorrect
CSX.US	CSX Corporation	20251006	36.05	36.27	35.89	36.25	13126100	35.9979	up	up	correct
CTAS.US	Cintas Corporation	20251006	202.45	202.71	198.36	199.04	1565200	198.1077	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251006	55.63	56.74	55.27	56.45	132233	55.9524	up	up	correct
CTHR.US	Charles & Colvard Ltd	20251006	0.5101	0.69	0.5101	0.69	1236	0.69	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251006	3.99	4.035	3.9049	4.02	1206044	4.02	up	up	correct
CTLP.US	Cantaloupe Inc	20251006	10.58	10.61	10.55	10.6	853970	10.6	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20251006	3.355	3.395	3.19	3.28	3130634	3.28	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20251006	35.39	35.42	35.04	35.13	1686065	34.8113	down	up	incorrect
CTRM.US	Castor Maritime Inc	20251006	2.15	2.18	2.11	2.14	39420	2.14	down	up	incorrect
CTRN.US	Citi Trends Inc	20251006	32.79	33.09	31.41	31.68	106954	31.68	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20251006	67.76	68.22	67.14	67.8	3756059	67.1629	up	up	correct
CTSO.US	Cytosorbents Corporation	20251006	0.95	0.9882	0.94	0.94	54844	0.94	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251006	1.39	1.39	1.32	1.33	242330	1.33	down	down	correct
CUE.US	Cue Biopharma Inc	20251006	0.73	0.735	0.7156	0.7275	203049	0.7275	down	down	correct
CUEN.US	Cuentas Inc	20251006	0.0002	0.0002	0.0002	0.0002	0	0.0002
CULL.US	Cullman Bancorp Inc. Common Stock	20251006	11.5	11.83	11.5	11.83	3509	11.7206	up	up	correct
CURI.US	CuriosityStream Inc	20251006	5.2	5.3	5.08	5.19	419300	4.9813	down	down	correct
CURIW.US	CuriosityStream Inc	20251006	0.0251	0.0251	0.0201	0.0225	39613	0.0225	down	down	correct
CVAC.US	CureVac N.V	20251006	5.43	5.4382	5.4	5.41	345465	5.41	down	up	incorrect
CVBF.US	CVB Financial Corp	20251006	19.09	19.36	18.88	19.1	712338	18.9049	up	up	correct
CVCO.US	Cavco Industries Inc	20251006	570.63	570.63	495.31	498.6	351693	498.6	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251006	1.82	1.9	1.73	1.73	84995	1.73	down	down	correct
CVGW.US	Calavo Growers Inc	20251006	26.22	26.37	25.08	25.12	169483	24.8935	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251006	21.62	21.987	21.17	21.75	105574	21.627	up	up	correct
CVLT.US	Commvault Systems Inc	20251006	180.45	182.83	178.01	178.2	635160	178.2	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251006	8.74	8.94	8.5792	8.73	164260	8.73	down	down	correct
CVV.US	CVD Equipment Corporation	20251006	3.31	3.55	3.31	3.45	48439	3.45	up	up	correct
CWBC.US	Community West Bancshares	20251006	21.05	21.42	20.77	20.9	43900	20.6835	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251006	33.67	33.96	33.17	33.5	99337	33.3671	down	down	correct
CWST.US	Casella Waste Systems Inc	20251006	91.85	94.17	91.85	92.91	587319	92.91	up	up	correct
CXDO.US	Crexendo Inc	20251006	6.39	6.54	6.3214	6.39	68433	6.39
CYBR.US	CyberArk Software Ltd	20251006	494.1	505.175	494.1	503.07	384135	503.07	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251006	5.88	5.88	5.88	5.88	0	5.88
CYCN.US	Cyclerion Therapeutics Inc	20251006	2.17	2.49	2.17	2.39	184500	2.39	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20251006	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20251006	9.74	10.01	9.55	9.98	648600	9.98	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251006	57.87	61	57.28	60.64	3020500	60.64	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251006	19.6	19.7	19.37	19.55	38703	19.0302	down	down	correct
CZR.US	Caesars Entertainment Inc	20251006	27.44	27.44	26.35	26.38	8863100	26.38	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251006	16.23	16.345	15.96	15.99	24188	15.9021	down	down	correct
DAKT.US	Daktronics Inc	20251006	20.06	20.16	19.1601	19.47	514265	19.47	down	down	correct
DARE.US	Daré Bioscience Inc	20251006	2.23	2.28	2.15	2.25	314967	2.25	up	up	correct
DATS.US	DatChat Inc. Common Stock	20251006	2.75	3.29	2.69	3.24	490797	3.24	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251006	8.01	8.01	7.27	7.3	1657005	7.3	down	down	correct
DBGI.US	Digital Brands Group Inc	20251006	7.94	8.65	7.21	8.32	202700	8.32	up	up	correct
DBVT.US	DBV Technologies S.A	20251006	13.81	14.115	13.15	13.29	194142	13.29	down	down	correct
DBX.US	Dropbox Inc	20251006	29.42	29.6	28.9	29.34	3355698	29.34	down	down	correct
DCBO.US	Docebo Inc	20251006	27.55	28.025	27.34	27.6	65966	27.6	up	up	correct
DCGO.US	DocGo Inc	20251006	1.28	1.3	1.2	1.24	3399109	1.24	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251006	30.59	31.23	30.35	30.64	194800	30.1214	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20251006	19.2	19.45	19.2	19.235	4600	18.5577	up	up	correct
DCTH.US	Delcath Systems Inc	20251006	11.21	11.4	10.72	10.8	822600	10.8	down	up	incorrect
DDOG.US	Datadog Inc	20251006	153.11	159.68	153.0101	157.36	4732285	157.36	up	down	incorrect
DENN.US	Denny's Corporation	20251006	5.27	5.28	4.89	4.92	931729	4.92	down	down	correct
DFH.US	Dream Finders Homes Inc	20251006	26.5	26.515	25.41	25.65	250309	25.65	down	down	correct
DGICA.US	Donegal Group Inc	20251006	19.38	19.7115	19.31	19.46	99897	19.0849	up	up	correct
DGII.US	Digi International Inc	20251006	36.5	36.91	36.255	36.76	205104	36.76	up	up	correct
DGLY.US	Digital Ally Inc	20251006	2.08	2.15	2.05	2.07	19482	6.21	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251006	3.46	3.48	3.34	3.41	327177	3.41	down	down	correct
DHC.US	Diversified Healthcare Trust	20251006	4.38	4.38	4.255	4.32	770366	4.3023	down	down	correct
DHCNI.US	DHCNI	20251006	17.55	17.55	17	17.1	19400	16.409	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20251006	18.05	18.5014	17.9	18.24	15028	17.4633	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251006	141.51	142.78	140.44	140.45	24490	136.0278	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251006	2.65	2.67	2.595	2.64	28097	2.64	down	down	correct
DIOD.US	Diodes Incorporated	20251006	53.58	53.58	52.7	53.02	283600	53.02	down	down	correct
DJCO.US	Daily Journal Corporation	20251006	413.02	423	394.345	410.93	104559	410.93	down	down	correct
DKNG.US	DraftKings Inc	20251006	35.86	36.34	34.925	34.98	17537900	34.98	down	down	correct
DLHC.US	DLH Holdings Corp	20251006	5.6	5.6	5.5	5.5	7373	5.5	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251006	14.35	14.8	14.1416	14.17	3392098	14.17	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251006	1.48	1.57	1.42	1.4993	211256	1.4993	up	up	correct
DLTH.US	Duluth Holdings Inc	20251006	4.14	4.14	3.83	3.87	79397	3.87	down	down	correct
DLTR.US	Dollar Tree Inc	20251006	90.12	90.24	87.45	87.68	4792545	87.68	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251006	7.1	7.14	6.91	6.93	221816	6.93	down	down	correct
DMLP.US	Dorchester Minerals L.P	20251006	25.34	25.7099	25.33	25.57	101547	24.1316	up	down	incorrect
DMRC.US	Digimarc Corporation	20251006	9.82	10.2733	9.69	9.84	137023	9.84	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251006	15.4	15.44	15.05	15.22	1673571	15.22	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251006	3.8	3.81	3.65	3.66	4528121	3.66	down	down	correct
DOCU.US	DocuSign Inc	20251006	70.16	73.9	69.8538	72.17	5437178	72.17	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251006	13.08	13.49	13.08	13.49	31137	13.49	up	up	correct
DOMO.US	Domo Inc	20251006	15.52	15.57	15.03	15.19	788823	15.19	down	down	correct
DOOO.US	BRP Inc	20251006	68.13	68.13	66.45	66.77	225581	66.6234	down	down	correct
DORM.US	Dorman Products Inc	20251006	156.83	156.945	147.1	147.61	221532	147.61	down	down	correct
DOX.US	Amdocs Limited	20251006	82.32	82.62	81.75	82.43	1253067	81.8955	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251006	7.48	7.588	7.36	7.42	57100	7.42	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251006	11.065	11.37	9.3	9.36	9448769	9.36	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251006	39.46	39.85	38.77	38.77	3400	29.259	down	down	correct
DRIO.US	DarioHealth Corp	20251006	15.79	16.35	15.6	15.81	23049	15.81	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251006	4.85	5.87	4.78	5.38	3354800	5.38	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251006	0.0222	0.0225	0.0221	0.0221	19708	0.0221	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251006	15.58	15.64	15.2208	15.32	1295631	15.32	down	down	correct
DSGN.US	Design Therapeutics Inc	20251006	6.13	6.64	6.13	6.35	83080	6.35	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20251006	94.72	94.95	92.53	94.69	468681	94.69	down	up	incorrect
DSP.US	Viant Technology Inc	20251006	8.83	8.8741	8.53	8.62	234618	8.62	down	down	correct
DSWL.US	Deswell Industries Inc	20251006	4	4	3.91	3.97	20591	3.8641	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20251006	5.44	5.7683	5.3964	5.67	144858	5.67	up	up	correct
DTSS.US	Datasea Inc	20251006	2.02	2.03	2	2.015	32108	2.015	down	down	correct
DTST.US	Data Storage Corporation	20251006	4.24	4.33	4.1	4.22	186700	4.22	down	down	correct
DUO.US	Fangdd Network Group Ltd	20251006	3.24	3.44	3.02	3.37	688800	3.37	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251006	322.63	330	315.48	320.31	1597100	320.31	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251006	8.01	8.45	7.89	7.93	438877	7.93	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251006	10.13	10.205	9.95	10.14	1393869	10.14	up	up	correct
DWSN.US	Dawson Geophysical Company	20251006	1.75	1.81	1.73	1.76	31900	1.76	up	up	correct
DXCM.US	DexCom Inc	20251006	67.9	68	66.12	66.36	5931300	66.36	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251006	1.26	1.3025	1.23	1.23	33367	1.23	down	down	correct
DXPE.US	DXP Enterprises Inc	20251006	127.27	130.55	124.78	127.6	147400	127.6	up	up	correct
DXYN.US	The Dixie Group Inc	20251006	0.749	0.749	0.7427	0.749	21805	0.749
DYAI.US	Dyadic International Inc	20251006	1.18	1.23	1.13	1.18	115497	1.18
DYN.US	Dyne Therapeutics Inc	20251006	13.09	13.28	12.43	12.65	3141642	12.65	down	down	correct
DYNT.US	Dynatronics Corporation	20251006	0.0899	0.0899	0.066	0.066	1410	0.066	down	down	correct
EA.US	Electronic Arts Inc	20251006	200.67	200.85	200.38	200.46	5540700	200.0833	down	down	correct
EBAY.US	eBay Inc	20251006	91.54	92.97	90.79	91.77	6074700	91.1427	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20251006	18.36	19.115	18.34	18.68	5842100	18.4251	up	down	incorrect
EBET.US	Esports Technologies Inc	20251006	0.001	0.001	0.001	0.001	0	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251006	17.04	17.2525	16.97	17.05	11742	16.7927	up	up	correct
EBON.US	Ebang International Holdings Inc	20251006	5.2	5.637	5.19	5.42	36500	5.42	up	up	correct
ECOR.US	electroCore Inc	20251006	4.98	5.18	4.855	5.01	64500	5.01	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20251006	41.72	42.12	40.54	40.63	293518	40.63	down	up	incorrect
EDAP.US	EDAP TMS S.A	20251006	2.3	2.33	2.28	2.2928	16773	2.2928	down	down	correct
EDIT.US	Editas Medicine Inc	20251006	3.98	4.07	3.79	3.8	2519471	3.8	down	down	correct
EDRY.US	EuroDry Ltd	20251006	12.29	12.63	12.29	12.33	3528	12.33	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20251006	2.56	2.88	2.47	2.88	147800	2.88	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20251006	1.1	1.1	1.05	1.05	25427	1.05	down	up	incorrect
EDUC.US	Educational Development Corporation	20251006	1.34	1.44	1.32	1.39	102600	1.39	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251006	88	89.765	87.265	87.94	550251	87.94	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251006	0.4843	0.4843	0.46	0.4629	12197	7.4064	down	down	correct
EFOI.US	Energy Focus Inc	20251006	2.6	2.9373	2.6	2.7694	9835	2.7694	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251006	57.88	58.81	57.5	58	136571	57.6727	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251006	0.0002	0.0002	0.0002	0.0002	220	0.0002
EGAN.US	eGain Corporation	20251006	10.515	10.73	10.22	10.48	694976	10.48	down	down	correct
EGBN.US	Eagle Bancorp Inc	20251006	21.28	21.58	20.98	21.53	446400	21.5091	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251006	29.21	29.27	29.21	29.27	218	29.064	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251006	3	3	3	3	0	3
EH.US	EHang Holdings Limited	20251006	19.1	19.7421	18.86	19.44	917326	19.44	up	down	incorrect
EHTH.US	eHealth Inc	20251006	4.49	5.27	4.4441	5.26	1077056	5.26	up	down	incorrect
EIOAX.US	EIOAX	20251006	8.75	8.75	8.75	8.75	0	8.4708
EIOMX.US	EIOMX	20251006	8.61	8.61	8.61	8.61	0	8.326
EJH.US	E	20251006	1.02	1.06	1.02	1.0568	113184	1.0568	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251006	5.57	5.57	5.3	5.49	31233	5.49	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251006	2.85	2.94	2.84	2.86	817700	2.86	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251006	0	0	0	0	0	0
ELSE.US	Electro	20251006	4.7133	4.88	4.7133	4.88	1025	4.88	up	up	correct
ELTK.US	Eltek Ltd	20251006	11.09	11.27	11.08	11.27	3000	11.27	up	up	correct
ELYS.US	Elys Game Technology Corp	20251006	0.0002	0.0002	0.0002	0.0002	0	0.0002
EM.US	Smart Share Global Limited	20251006	1.33	1.35	1.32	1.35	636589	1.35	up	up	correct
EML.US	The Eastern Company	20251006	23.06	23.06	22.21	22.29	8252	22.0359	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20251006	1.07	1.15	1.045	1.145	466300	1.145	up	up	correct
ENPH.US	Enphase Energy Inc	20251006	37.02	37.74	36.76	37.16	5463200	37.16	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251006	2.61	2.64	2.35	2.43	265200	2.43	down	down	correct
ENSG.US	The Ensign Group Inc	20251006	175.68	179.11	175.57	177.22	428700	177.1548	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251006	10.33	11.59	10.23	11.35	892055	11.35	up	up	correct
ENTG.US	Entegris Inc	20251006	99.73	101.475	99.19	100.26	2597618	100.0675	up	up	correct
ENTX.US	Entera Bio Ltd	20251006	1.9	1.92	1.84	1.84	62063	1.84	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251006	0.6923	0.7277	0.6644	0.6931	21083	8.3172	up	up	correct
ENVX.US	Enovix Corporation	20251006	12.4	12.98	12.02	12.96	10154300	12.96	up	up	correct
EOLS.US	Evolus Inc	20251006	6.54	6.54	6.4	6.43	813109	6.43	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251006	14.435	15.19	13.55	13.86	35332600	13.86	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251006	3	4.24	2.81	3.1	659200	3.1	up	up	correct
EPIX.US	ESSA Pharma Inc	20251006	0.201	0.211	0.2003	0.2042	4866169	0.2042	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20251006	5.16	5.21	5.13	5.15	130582	5.0854	down	down	correct
EQ.US	Equillium Inc	20251006	1.38	1.51	1.33	1.5	1396677	1.5	up	up	correct
EQBK.US	Equity Bancshares Inc	20251006	40.61	41.41	40.02	40.64	69700	40.477	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251006	779.45	792.33	773.17	789.84	425200	780.83	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20251006	2.41	2.41	2.275	2.33	2215500	2.33	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251006	8.45	8.56	8.4	8.42	9830900	8.42	down	down	correct
ERIE.US	Erie Indemnity Company	20251006	317.45	317.77	313.73	316.19	99168	314.5492	down	down	correct
ERII.US	Energy Recovery Inc	20251006	15.82	15.86	15.6225	15.79	292003	15.79	down	down	correct
ESCA.US	Escalade Incorporated	20251006	12.76	12.975	11.94	12.3	43583	12.1652	down	down	correct
ESEA.US	Euroseas Ltd	20251006	57.92	58.04	56.8	57.475	36962	56.8201	down	down	correct
ESLT.US	Elbit Systems Ltd	20251006	525.99	529.99	518.54	526.29	116420	524.7932	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20251006	3.29	3.42	3.11	3.12	7953857	3.12	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20251006	101.69	104.67	100.89	104.67	78474	104.2857	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20251006	715	730	700	720	50910400	720	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20251006	25.42	25.44	25.275	25.275	2700	25.2654	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251006	41.66	41.82	38.5	39.33	480972	39.33	down	down	correct
ETNB.US	89bio Inc	20251006	14.88	14.88	14.84	14.87	1747539	14.87	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20251006	20.04	21.21	20.04	20.73	344619	20.73	up	down	incorrect
ETSY.US	Etsy Inc	20251006	72.95	74.18	69.56	70	5580875	70	down	up	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20251006	11.09	11.55	10.96	11.4	206034	11.4	up	up	correct
EVER.US	EverQuote Inc	20251006	22.33	22.74	21.81	22.32	548206	22.32	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251006	0.013	0.013	0.012	0.013	1291700	0.013
EVGN.US	Evogene Ltd	20251006	1.18	1.26	1.17	1.25	68064	1.25	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20251006	5.03	5.07	4.88	4.88	3638761	4.88	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20251006	0.21	0.27	0.21	0.259	112500	0.259	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20251006	0.0001	0.0005	0.0001	0.0005	12437	0.0005	up	down	incorrect
EVLV.US	Newhold Investment Corp	20251006	7.55	7.622	7.345	7.495	2097836	7.495	down	up	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20251006	0.7	0.7815	0.7	0.779	13535	0.779	up	up	correct
EVOK.US	Evoke Pharma Inc	20251006	4.69	4.73	4.4	4.68	68900	4.68	down	down	correct
EVOL.US	Evolving Systems Inc	20251006	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251006	106.97	108.78	105.415	107.45	824419	106.0688	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251006	3.94	3.94	3.71	3.72	287337	3.72	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251006	15.73	16	15.045	15.35	975676	15.35	down	down	correct
EXAS.US	Exact Sciences Corporation	20251006	56.72	57.85	56.378	57.63	1889522	57.63	up	up	correct
EXC.US	Exelon Corporation	20251006	45.31	45.73	45.12	45.69	6290500	44.91	up	up	correct
EXEL.US	Exelixis Inc	20251006	40.29	40.43	39.68	40.01	1905651	40.01	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251006	1.8	1.815	1.77	1.79	546719	1.79	down	down	correct
EXLS.US	ExlService Holdings Inc	20251006	43.13	43.64	42.405	42.54	784848	42.54	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251006	123.27	124.05	122.77	123.67	783100	123.0218	up	up	correct
EXPE.US	Expedia Group Inc	20251006	220.31	240.98	216.84	223.83	3741900	222.9732	up	up	correct
EXPI.US	eXp World Holdings Inc	20251006	10.77	11.01	10.46	10.81	998655	10.7599	up	up	correct
EXPO.US	Exponent Inc	20251006	67.37	68.03	66.7	67.27	379400	66.7187	down	down	correct
EXTR.US	Extreme Networks Inc	20251006	20.42	20.495	19.95	20.17	1494517	20.17	down	down	correct
EYE.US	National Vision Holdings Inc	20251006	28.85	29.005	27.43	28.15	1516165	28.15	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251006	36.085	36.085	36.085	36.085	15	35.3473
EYPT.US	EyePoint Pharmaceuticals Inc	20251006	13.95	13.95	13.3795	13.62	754946	13.62	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251006	0.19	0.215	0.177	0.21	418220	5.25	up	up	correct
EZPW.US	EZCORP Inc	20251006	18.58	19.035	18.435	18.58	784162	18.58
FA.US	First Advantage Corporation Common Stock	20251006	15.77	16.115	15.35	15.73	803654	15.73	down	down	correct
FAMI.US	Farmmi Inc	20251006	1.88	1.95	1.8	1.85	30000	1.85	down	down	correct
FANG.US	Diamondback Energy Inc	20251006	149.01	152.49	148.55	149.1	2499600	147.2001	up	up	correct
FARM.US	Farmer Bros. Co	20251006	1.83	1.92	1.8	1.8	108323	1.8	down	down	correct
FAST.US	Fastenal Company	20251006	47.82	48.43	47.58	47.78	4806800	47.2714	down	down	correct
FAT.US	FAT Brands Inc	20251006	2	2.03	1.96	2.03	85228	2.03	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251006	2.65	2.708	2.64	2.64	1287	2.64	down	down	correct
FATBP.US	FAT Brands Inc	20251006	2.26	2.408	2.191	2.32	70000	2.32	up	up	correct
FATE.US	Fate Therapeutics Inc	20251006	1.23	1.46	1.215	1.41	6315023	1.41	up	up	correct
FB.US	Meta Platforms Inc.	20251006	41.454	41.472	41.4	41.416	1500	40.6614	down	down	correct
FBIO.US	Fortress Biotech Inc	20251006	2.75	3.16	2.72	3.11	1536300	3.11	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251006	7.1	7.5	7.1	7.41	26600	7.41	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251006	50.6	51.52	50.4164	50.99	31011	50.4024	up	up	correct
FBNC.US	First Bancorp	20251006	52.73	53.43	51.72	51.92	368950	51.688	down	up	incorrect
FBRT.US	PE	20251006	21.233	21.43	21.2	21.41	8380	20.953	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20251006	15.29	15.3	14.3	14.43	107990	14.43	down	down	correct
FCAP.US	First Capital Inc	20251006	46.95	46.95	46.35	46.35	3139	46.1093	down	down	correct
FCBC.US	First Community Bankshares Inc	20251006	34.48	34.58	33.92	34.38	45087	32.7904	down	up	incorrect
FCCO.US	First Community Corporation	20251006	27.4	28	27.23	27.58	30012	27.2726	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20251006	10.86	11.15	10.15	10.6	8003700	10.6	down	down	correct
FCFS.US	FirstCash Inc	20251006	152.23	155.82	152.23	154.9	333388	154.1354	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251006	1765.52	1789.37	1750.7	1759.6801	173600	1755.8802	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251006	22.275	22.4	22.104	22.38	9500	21.7055	up	up	correct
FCREX.US	FCREX	20251006	12.01	12.01	12.01	12.01	0	11.6303
FCRIX.US	FCRIX	20251006	12.05	12.05	12.05	12.05	0	11.5745
FCRUX.US	FCRUX	20251006	11.98	11.98	11.98	11.98	0	11.6221
FCUV.US	Focus Universal Inc. Common Stock	20251006	3.5	4.55	3.355	4.26	19460	42.6	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251006	43.99	44.5	43.95	44.05	6290	43.2219	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251006	8.64	8.8	8.37	8.4	451672	8.4	down	down	correct
FDUS.US	Fidus Investment Corporation	20251006	20.54	20.63	20.32	20.37	264323	19.9238	down	down	correct
FECAX.US	FECAX	20251006	22.6	22.6	22.6	22.6	0	21.7663
FEIM.US	Frequency Electronics Inc	20251006	35.19	38.6351	35	38.27	462048	38.27	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251006	96.62	97.3308	94.77	95.1	141031	94.5822	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20251006	0.89	0.92	0.701	0.839	80712200	0.839	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20251006	9.82	9.92	9.625	9.74	83936	9.74	down	down	correct
FFBC.US	First Financial Bancorp	20251006	26.16	26.45	25.88	26.01	611499	25.5193	down	down	correct
FFBW.US	FFBW Inc	20251006	14.1	14.1	14.1	14.1	1500	14.1
FFIC.US	Flushing Financial Corporation	20251006	13.85	14.105	13.77	13.96	232384	13.7786	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251006	33.71	34.11	33.28	33.63	469067	33.4277	down	down	correct
FFIV.US	F5 Networks Inc	20251006	325.88	333	325.695	329	280017	329	up	up	correct
FFWM.US	First Foundation Inc	20251006	5.85	5.945	5.79	5.9	519000	5.9	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251006	8.75	8.98	8.675	8.96	15831	8.9421	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20251006	19.2	19.25	19.2	19.25	2300	18.3057	up	up	correct
FGEN.US	FibroGen Inc	20251006	11.85	12.13	11.26	11.31	59011	11.31	down	down	correct
FGF.US	FG Financial Group Inc	20251006	5.92	6.03	5.7	5.83	322880	5.83	down	down	correct
FGFPP.US	FG Financial Group Inc	20251006	18.98	19	18.735	19	1895	19	up	up	correct
FHB.US	First Hawaiian Inc	20251006	24.84	25.23	24.61	24.82	1003437	24.3092	down	down	correct
FHN.US	PF	20251006	18.45	18.53	18.3001	18.5174	8516	18.2172	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20251006	4.72	4.8152	4.5	4.53	174181	4.53	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251006	32.16	32.6	31.82	32	1032067	31.157	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251006	18.33	19.27	17.8084	18.26	23120	18.26	down	down	correct
FISI.US	Financial Institutions Inc	20251006	27.38	27.99	27.11	27.42	135154	27.1605	up	up	correct
FISV.US	Fiserv Inc	20251006	128	128.24	125	125.05	5773000	125.05	down	down	correct
FITB.US	Fifth Third Bancorp	20251006	44.06	45.33	43.08	43.79	40978922	43.4215	down	down	correct
FITBI.US	Fifth Third Bancorp	20251006	25.64	25.69	25.64	25.69	31748	25.1856	up	up	correct
FITBO.US	Fifth Third Bancorp	20251006	20.96	20.98	20.85	20.96	18800	20.6303
FITBP.US	Fifth Third Bancorp	20251006	24.4	24.63	24.37	24.58	22900	24.2103	up	up	correct
FIVE.US	Five Below Inc	20251006	155.88	156.8025	152.12	153.67	1079709	153.67	down	down	correct
FIVN.US	Five9 Inc	20251006	23.235	23.5	22.24	23.09	1887221	23.09	down	down	correct
FIZZ.US	National Beverage Corp	20251006	37.55	37.65	36.77	36.95	207489	36.95	down	down	correct
FKWL.US	Franklin Wireless Corp	20251006	4.49	4.6	4.4	4.5	22200	4.4653	up	up	correct
FLEX.US	Flex Ltd	20251006	57.72	58.33	56.785	57.28	3909730	57.28	down	down	correct
FLGC.US	Flora Growth Corp	20251006	19.22	20.1761	18.54	19.77	18992	19.77	up	up	correct
FLGT.US	Fulgent Genetics Inc	20251006	22.8	23.235	22.53	23.01	170800	23.01	up	up	correct
FLL.US	Full House Resorts Inc	20251006	3.1	3.1	2.87	2.88	188967	2.88	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251006	14.205	15.5	13.76	15.26	9559300	15.26	up	up	correct
FLNT.US	Fluent Inc	20251006	2.24	2.3	2.1771	2.26	23944	2.26	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251006	3.86	5.15	3.86	4.9	1293500	4.9	up	up	correct
FLWS.US	1	20251006	4.59	4.73	4.4	4.41	430316	4.41	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251006	25.697	25.7	25.66	25.693	1700	24.8535	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251006	45.2	45.4859	42.805	42.98	22931	42.7694	down	down	correct
FLYW.US	Flywire Corporation	20251006	13.55	13.73	13.41	13.47	1146896	13.47	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251006	25.56	25.575	24.75	25.34	31477	24.8831	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251006	37.74	37.99	37.19	37.62	73680	37.1511	down	down	correct
FMNB.US	Farmers National Banc Corp	20251006	14.35	14.5	14.19	14.31	98435	13.9663	down	up	incorrect
FNCH.US	Finch Therapeutics Group Inc	20251006	12.13	12.13	12.13	12.13	36	12.13
FNKO.US	Funko Inc	20251006	3.3	3.49	3.265	3.33	715643	3.33	up	down	incorrect
FNLC.US	The First Bancorp Inc	20251006	25.59	25.9449	25.25	25.375	38665	25.0343	down	down	correct
FNWB.US	First Northwest Bancorp	20251006	7.99	7.99	7.85	7.86	10413	7.86	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251006	32.69	33	31.67	31.93	53100	31.8301	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251006	8.22	8.425	8.13	8.16	4235174	8.16	down	down	correct
FONR.US	FONAR Corporation	20251006	16.14	16.25	16	16	7900	16	down	down	correct
FORA.US	Forian Inc	20251006	2.23	2.28	2.23	2.28	10768	2.28	up	up	correct
FORD.US	Forward Industries Inc	20251006	22.75	25.45	22.75	25.43	494124	25.43	up	up	correct
FORM.US	FormFactor Inc	20251006	40.92	42.69	40.45	42.57	1520462	42.57	up	down	incorrect
FORR.US	Forrester Research Inc	20251006	9.51	9.55	9.03	9.06	114246	9.06	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20251006	142	142	142	142	453	141.0863
FOSL.US	Fossil Group Inc	20251006	2.63	2.6463	2.55	2.56	301884	2.56	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251006	18	18	16.75	16.99	35300	16.553	down	down	correct
FOX.US	Fox Corporation	20251006	55.75	56.065	55.02	55.07	1241900	54.7756	down	down	correct
FOXA.US	Fox Corporation	20251006	62.06	62.35	61.37	61.38	2152900	61.0804	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251006	25.64	25.67	24.03	24.11	408489	24.11	down	down	correct
FPAY.US	FlexShopper Inc	20251006	0.349	0.43	0.34	0.3748	2816622	0.3748	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20251006	45.43	46.05	45.09	45.43	20900	44.7912
FRBA.US	First Bank	20251006	16.06	16.37	15.76	15.78	76990	15.6372	down	down	correct
FRHC.US	Freedom Holding Corp	20251006	171.07	172.146	168	168.175	67400	168.175	down	down	correct
FRME.US	First Merchants Corporation	20251006	38.26	38.86	38.01	38.49	427556	37.7655	up	up	correct
FROG.US	JFrog Ltd	20251006	48.92	49.76	47.01	48.46	1325600	48.46	down	down	correct
FROPX.US	FROPX	20251006	17.11	17.11	17.11	17.11	0	16.0617
FRPH.US	FRP Holdings Inc	20251006	24.37	24.37	23.95	24.15	59440	24.15	down	up	incorrect
FRPT.US	Freshpet Inc	20251006	53.83	54.56	52.06	53.26	1044554	53.26	down	up	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251006	11.45	11.62	11.16	11.31	3834554	11.31	down	down	correct
FRST.US	Primis Financial Corp	20251006	10.66	10.79	10.495	10.66	62603	10.4856
FRSX.US	Foresight Autonomous Holdings Ltd	20251006	2.21	2.33	2.2	2.21	8336	6.63
FSBC.US	Five Star Bancorp	20251006	32.18	32.675	31.8	32.06	37772	31.6783	down	down	correct
FSBW.US	FS Bancorp Inc	20251006	40.29	40.635	39.72	39.85	16034	39.29	down	down	correct
FSEA.US	First Seacoast Bancorp	20251006	11.6	11.6	11.6	11.6	911	11.6
FSFG.US	First Savings Financial Group Inc	20251006	31.84	32.34	31.64	31.86	46809	31.7054	up	up	correct
FSLR.US	First Solar Inc	20251006	231.515	235.58	227.77	229.57	2030601	229.57	down	down	correct
FSTR.US	L.B. Foster Company	20251006	26.73	26.76	26.4	26.44	21317	26.44	down	down	correct
FSV.US	FirstService Corporation	20251006	188.82	189.72	185.96	186.22	211859	185.8915	down	down	correct
FTCI.US	FTC Solar Inc	20251006	7.74	7.99	7.66	7.87	62900	7.87	up	up	correct
FTDR.US	Frontdoor Inc	20251006	68.48	69	67.12	67.14	466465	67.14	down	up	incorrect
FTEK.US	Fuel Tech Inc	20251006	2.95	3.105	2.928	2.96	142831	2.96	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20251006	2.16	2.27	2.1	2.13	23950	8.52	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20251006	1.74	1.82	1.66	1.75	320793	1.75	up	up	correct
FTNT.US	Fortinet Inc	20251006	86.35	87.19	85.96	86.38	3844787	86.38	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251006	9.14	9.65	9.05	9.5	457700	9.5	up	down	incorrect
FULT.US	Fulton Financial Corporation	20251006	18.49	18.805	18.31	18.69	1559407	18.5097	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20251006	20.05	20.27	19.95	20.13	6100	19.7936	up	up	correct
FUNC.US	First United Corporation	20251006	36.57	37.04	36.21	36.49	24099	35.9733	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251006	8.34	8.49	8.34	8.43	37000	8.2493	up	up	correct
FUSB.US	First US Bancshares Inc	20251006	12.19	12.19	12.18	12.18	1508	12.1203	down	down	correct
FUTU.US	Futu Holdings Limited	20251006	170.5	175.05	169.9	173.09	1892759	173.09	up	up	correct
FVCB.US	FVCBankcorp Inc	20251006	12.65	12.94	12.51	12.68	30452	12.5699	up	up	correct
FWONA.US	Formula One Group	20251006	96.39	99.48	95.84	99.33	169800	99.33	up	up	correct
FWONK.US	Formula One Group	20251006	105.19	108.46	104.15	108.33	1305200	108.33	up	down	incorrect
FWRD.US	Forward Air Corporation	20251006	23.59	24.9999	23.16	23.75	659644	23.75	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251006	16.32	16.375	15.68	15.84	1290472	15.84	down	up	incorrect
FXNC.US	First National Corporation	20251006	22.97	23.28	22.645	22.71	16936	22.4118	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20251006	37.38	37.455	37.335	37.35	1843400	37.35	down	down	correct
GABC.US	German American Bancorp Inc	20251006	39.32	39.73	38.87	39.47	124830	38.906	up	up	correct
GAIA.US	Gaia Inc	20251006	5.81	5.84	5.63	5.66	22989	5.66	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251006	13.85	13.94	13.78	13.85	169900	13.4556
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251006	25.22	25.4	25.22	25.3	1001	24.9855	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251006	23.77	23.88	23.76	23.81	8800	23.5054	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251006	4.39	4.72	4.38	4.44	247000	4.44	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251006	8.41	8.49	8.0847	8.18	1008482	8.18	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251006	0.857	0.86	0.818	0.856	2908400	0.856	down	down	correct
GANX.US	Gain Therapeutics Inc	20251006	1.94	2.4	1.9204	2.22	3027408	2.22	up	up	correct
GASS.US	StealthGas Inc	20251006	6.52	6.62	6.46	6.56	87101	6.56	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251006	48.62	49.39	47.85	48.47	1211700	47.7701	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251006	13.88	13.91	13.64	13.69	1747399	13.3145	down	down	correct
GBIO.US	Generation Bio Co	20251006	6.34	6.38	6.1362	6.27	33243	6.27	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251006	29.68	29.68	29.08	29.43	600	29.0595	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20251006	17.28	17.28	17.14	17.14	1100	17.14	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20251006	0.046	0.0699	0.0453	0.0601	50458	0.0601	up	up	correct
GCBC.US	Greene County Bancorp Inc	20251006	22.46	23.13	22.08	23.11	22556	22.9081	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251006	11.97	12.03	11.785	11.92	602000	11.6676	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251006	0.47	0.5595	0.47	0.52	9071	0.52	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251006	22.68	22.68	22.68	22.68	0	22.3837
GDEN.US	Golden Entertainment Inc	20251006	23.75	23.81	22.7599	22.87	358527	22.6632	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251006	37.44	42.2	36	36.2	42282	36.2	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20251006	0.0357	0.0398	0.0329	0.036	35100	0.036	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20251006	4.62	4.725	4.54	4.58	2405177	4.58	down	up	incorrect
GDS.US	GDS Holdings Limited	20251006	39.86	40.44	39.5001	39.66	1472105	39.66	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251006	8.5	8.62	8.32	8.52	1349637	8.52	up	up	correct
GECC.US	Great Elm Capital Corporation	20251006	8.8	8.8	7.22	7.67	1263665	7.3024	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251006	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251006	2.4	2.56	2.4	2.47	262800	2.47	up	up	correct
GENC.US	Gencor Industries Inc	20251006	14.43	14.43	14.22	14.22	17600	14.22	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251006	19.95	22.345	19.7	21.93	259118	21.93	up	up	correct
GERN.US	Geron Corporation	20251006	1.35	1.365	1.27	1.28	8908708	1.28	down	down	correct
GEVO.US	Gevo Inc	20251006	2.19	2.37	2.17	2.22	9830541	2.22	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251006	1.2	1.21	1.16	1.2	592400	1.2
GFAIW.US	Guardforce AI Co. Limited Warrant	20251006	0.169	0.1877	0.169	0.1867	42871	0.1867	up	down	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251006	37.6	37.6	35.8042	35.94	3573739	35.94	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251006	28.7	28.97	27.38	28.79	2341900	28.4019	up	down	incorrect
GH.US	Guardant Health Inc	20251006	63.1	65.19	62.95	63.38	1996982	63.38	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251006	13.11	13.22	12.6745	13.06	166895	13.06	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251006	7.49	7.66	7.45	7.6	27118	7.6	up	up	correct
GIGGU.US	GigCapital4 Inc	20251006	11.09	11.09	11	11	354	11	down	down	correct
GIGGW.US	GigCapital4 Inc	20251006	0.556	0.745	0.53	0.65	2639391	0.65	up	up	correct
GIGM.US	GigaMedia Limited	20251006	1.65	1.6894	1.63	1.65	13054	1.65
GIII.US	G	20251006	27.54	27.78	27.2	27.23	346520	27.1433	down	down	correct
GILD.US	Gilead Sciences Inc	20251006	115.67	117	112.41	113.58	9090734	112.8347	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251006	13.86	14.33	13.86	14.2	1211700	14.2	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251006	1.71	1.8	1.36	1.45	1445574	1.45	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251006	0.0651	0.091	0.0651	0.091	3100	0.091	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251006	24.47	24.47	24.47	24.47	0	24.1511
GLAD.US	Gladstone Capital Corporation	20251006	21.33	21.425	20.9157	20.96	379075	20.1784	down	down	correct
GLBE.US	Global	20251006	35.93	37.04	35.22	36.06	986349	36.06	up	down	incorrect
GLBS.US	Globus Maritime Limited	20251006	1.03	1.09	1.03	1.07	58300	1.07	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251006	4.75	4.75	4.6	4.7	24005	4.7	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251006	12	12.14	11.91	11.96	363833	11.96	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251006	1.57	1.61	1.5296	1.61	81031	1.61	up	up	correct
GLNG.US	Golar LNG Limited	20251006	39.55	39.605	38.97	39.29	887092	39.034	down	down	correct
GLPG.US	Galapagos NV	20251006	37	37	35.445	35.55	534105	35.55	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251006	47.02	47.08	46.07	46.2	1407901	45.3574	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251006	12.58	12.657	12.5391	12.61	116160	12.61	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251006	24.01	24.01	24.01	24.01	0	23.697
GLSI.US	Greenwich LifeSciences Inc	20251006	10.92	11.365	10.885	11.28	64600	11.28	up	up	correct
GLTO.US	Galecto Inc	20251006	4.01	4.01	3.64	3.71	155793	3.71	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251006	7.83	7.8712	7.54	7.66	488935	7.66	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251006	0.3	0.5	0.3	0.5	600	0.5	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251006	0.054	0.054	0.054	0.054	0	0.054
GNFT.US	Genfit SA	20251006	3.91	4.1	3.91	4.03	9086	4.03	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20251006	3.91	4.15	3.91	4.04	91800	4.04	up	down	incorrect
GNPX.US	Genprex Inc	20251006	0.19	0.2079	0.1891	0.2043	34277	10.215	up	up	correct
GNSS.US	Genasys Inc	20251006	2.44	2.45	2.3	2.32	208241	2.32	down	down	correct
GNTX.US	Gentex Corporation	20251006	27.65	27.65	27.1901	27.32	1675768	27.0636	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251006	16.99	16.99	16	16.12	3129600	16.12	down	down	correct
GOCO.US	GoHealth Inc	20251006	4.73	5.0682	4.72	4.9	60440	4.9	up	up	correct
GOGO.US	Gogo Inc	20251006	8.73	8.879	8.56	8.86	1460707	8.86	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20251006	12.15	12.17	11.82	11.84	680416	11.3263	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20251006	22.121	22.29	22.121	22.245	2600	21.5775	up	down	incorrect
GOOG.US	Alphabet Inc	20251006	245.78	252.2	245.69	251.51	18309000	251.346	up	down	incorrect
GOOGL.US	Alphabet Inc	20251006	244.78	251.32	244.58	250.43	28894650	250.2663	up	up	correct
GOSS.US	Gossamer Bio Inc	20251006	2.57	2.589	2.32	2.41	4064400	2.41	down	down	correct
GOVX.US	GeoVax Labs Inc	20251006	0.573	0.589	0.56	0.575	32868	14.375	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20251006	3.16	3.25	3.13	3.15	20100	3.15	down	up	incorrect
GPRE.US	Green Plains Inc	20251006	10.14	10.4694	9.98	10.03	1838112	10.03	down	down	correct
GPRO.US	GoPro Inc	20251006	2.31	2.39	2.135	2.35	9210943	2.35	up	up	correct
GRBK.US	Green Brick Partners Inc	20251006	77.41	77.51	74	74.31	252100	74.31	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251006	1.93	2.25	1.93	2.2	538900	2.2	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251006	11	12.3	11	12.12	14500	11.3409	up	up	correct
GRFS.US	Grifols S.A	20251006	9.82	9.84	9.555	9.61	445630	9.61	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251006	25.11	25.11	25.11	25.11	0	24.7823
GRIN.US	Grindrod Shipping Holdings Ltd	20251006	28.05	28.05	27.975	27.975	3300	27.9441	down	up	incorrect
GRMN.US	Garmin Ltd	20251006	257.12	259.84	256.13	257.64	694900	256.54	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20251006	1.77	1.77	1.59	1.67	88832	1.67	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251006	0.0004	0.0004	0.0004	0.0004	310	0.0004
GROW.US	U.S. Global Investors Inc	20251006	2.73	2.76	2.7201	2.75	77553	2.7097	up	down	incorrect
GRPN.US	Groupon Inc	20251006	23.3	23.94	22.54	22.57	1239900	22.57	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20251006	0.018	0.02	0.018	0.018	67589	0.018
GRVY.US	Gravity Co. Ltd	20251006	62.91	62.91	60.2522	61.3	18231	61.3	down	down	correct
GRWG.US	GrowGeneration Corp	20251006	1.8	1.83	1.74	1.78	308851	1.78	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251006	61.7	62.535	60.75	62.41	41699	61.9814	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251006	71.93	72.415	66.075	66.81	700446	66.81	down	down	correct
GSIT.US	GSI Technology Inc	20251006	5	5.15	4.71	4.82	583990	4.82	down	down	correct
GSM.US	Ferroglobe PLC	20251006	5.13	5.245	5	5.04	2101202	5.0249	down	down	correct
GSRDX.US	GSRDX	20251006	7.48	7.48	7.48	7.48	0	7.3292
GSREX.US	GSREX	20251006	7.48	7.48	7.48	7.48	0	7.3431
GSRHX.US	GSRHX	20251006	7.94	7.94	7.94	7.94	0	7.7844
GSRJX.US	GSRJX	20251006	7.49	7.49	7.49	7.49	0	7.3442
GSRQX.US	GSRQX	20251006	7.64	7.64	7.64	7.64	0	7.4892
GT.US	The Goodyear Tire & Rubber Company	20251006	7.66	7.71	7.53	7.56	8854100	7.56	down	down	correct
GTBP.US	GT Biopharma Inc	20251006	0.7	0.719	0.64	0.706	1182500	0.706	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251006	1.32	1.36	1.31	1.34	160300	1.34	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251006	1.61	1.66	1.61	1.64	10790	1.64	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251006	47.5	50.43	46.1	47.13	6071700	47.13	down	down	correct
GTX.US	Garrett Motion Inc	20251006	13.47	13.565	13.345	13.45	2674600	13.3323	down	down	correct
GURE.US	Gulf Resources Inc	20251006	0.649	0.649	0.5	0.5519	48972	5.519	down	down	correct
GWRS.US	Global Water Resources Inc	20251006	10.04	10.25	9.98	10.22	58954	10.0851	up	up	correct
GYRO.US	Gyrodyne LLC	20251006	10.3	10.3	10.3	10.3	0	10.3
HAFC.US	Hanmi Financial Corporation	20251006	25.02	25.29	23.76	25.08	154255	24.5803	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251006	1.57	1.57	1.48	1.48	2059793	1.48	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251006	0.05	0.05	0.05	0.05	0	0.05
HALO.US	Halozyme Therapeutics Inc	20251006	68.58	68.83	66.64	66.97	2585600	66.97	down	down	correct
HAS.US	Hasbro Inc	20251006	75.83	76.42	74.63	74.78	1499300	73.5843	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251006	17.29	17.54	16.68	16.71	42630152	16.5641	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20251006	23.466	23.61	23.45	23.61	2200	22.8852	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251006	18.51	18.5856	18.4	18.56	26914	18.2578	up	up	correct
HBCP.US	Home Bancorp Inc	20251006	54.91	55.58	54.32	55.15	31237	54.5587	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251006	0.449	0.46	0.4365	0.44	624075	0.44	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251006	16.04	16.225	15.82	16.18	326346	16.0274	up	down	incorrect
HBT.US	HBT Financial Inc	20251006	25.19	25.28	24.54	24.97	20200	24.5621	down	down	correct
HCAT.US	Health Catalyst Inc	20251006	2.98	3.02	2.89	2.96	350414	2.96	down	down	correct
HCKT.US	The Hackett Group Inc	20251006	19.14	19.28	18.985	19.21	153127	19.0944	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20251006	16.12	16.37	16	16.21	49690	16.21	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251006	16.3	16.5	16.14	16.2	505558	16.2	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251006	2.75	2.757	2.6	2.66	9863	159.6	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251006	4.01	4.1	4	4.03	68925	4.03	up	up	correct
HDSN.US	Hudson Technologies Inc	20251006	9.48	9.515	9.21	9.24	352032	9.24	down	down	correct
HELE.US	Helen of Troy Limited	20251006	26.41	26.6094	25.86	26.32	681020	26.32	down	down	correct
HEPS.US	D	20251006	2.75	2.75	2.6907	2.72	218637	2.72	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251006	13.9	13.9	13.9	13.9	342	13.6695
HFFG.US	HF Foods Group Inc	20251006	2.73	2.75	2.63	2.63	90191	2.63	down	down	correct
HFWA.US	Heritage Financial Corporation	20251006	24.57	24.82	24.31	24.385	177937	23.902	down	down	correct
HGBL.US	Heritage Global Inc	20251006	1.61	1.64	1.59	1.6	160700	1.6	down	down	correct
HIFS.US	Hingham Institution for Savings	20251006	282.24	295.14	281.12	293.63	116031	291.5671	up	up	correct
HIHO.US	Highway Holdings Limited	20251006	1.68	1.69	1.66	1.6601	4415	1.6601	down	down	correct
HIMX.US	Himax Technologies Inc	20251006	8.79	9.2353	8.7	9.17	1446943	9.17	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251006	3.56	3.61	3.51	3.59	522790	3.59	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251006	4.7	5.6	4.69	5.57	72856602	5.57	up	up	correct
HLIT.US	Harmonic Inc	20251006	10.78	10.815	10.49	10.64	924822	10.64	down	down	correct
HLMN.US	Hillman Solutions Corp	20251006	9.23	9.3	8.98	9.29	832109	9.29	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251006	127.93	129.4622	123.705	125.09	679554	124.5848	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251006	10.6	10.82	10.37	10.6	43317	10.3004
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251006	24.72	24.72	24.72	24.72	100	24.4187
HNRG.US	Hallador Energy Company	20251006	19.7	20.03	19.411	19.54	466686	19.54	down	up	incorrect
HNST.US	The Honest Company Inc	20251006	3.77	3.98	3.77	3.97	6790591	3.97	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20251006	10.12	10.27	9.27	9.35	32816	9.2493	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20251006	0.6	0.6	0.535	0.535	7500	0.535	down	down	correct
HOLX.US	Hologic Inc	20251006	68.22	68.22	66.94	67.34	1083268	67.34	down	down	correct
HON.US	Honeywell International Inc	20251006	197.9265	198.3977	195.853	196.984	5471895	194.8438	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251006	13.64	14.21	13.615	13.9	1379691	13.9	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251006	153	153.86	144.119	144.26	28117000	144.26	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251006	0.91	0.91	0.885	0.901	25700	0.901	down	down	correct
HOPE.US	Hope Bancorp Inc	20251006	10.91	11.16	10.84	11.12	1075220	10.8495	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251006	1.59	1.623	1.51	1.53	617100	1.53	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251006	2.1	2.15	1.96	2.03	1126201	2.03	down	down	correct
HPK.US	HighPeak Energy Inc	20251006	7.37	7.46	7.23	7.34	477600	7.2962	down	down	correct
HQI.US	HireQuest Inc	20251006	9.42	9.52	9.2	9.35	6700	9.2377	down	down	correct
HQY.US	HealthEquity Inc	20251006	88.86	89.11	87.58	87.78	846090	87.78	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251006	27.48	27.48	26.56	26.59	769200	26.59	down	down	correct
HROW.US	Harrow Health Inc	20251006	45.29	45.41	41.03	42.16	1820600	42.16	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20251006	25.63	25.637	25.59	25.633	9800	25.633	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251006	1.33	1.36	1.29	1.34	1538266	1.34	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20251006	6.23	6.28	6.17	6.24	604755	5.7311	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251006	16.85	18.9	16.55	18.19	1505100	18.19	up	up	correct
HSIC.US	Henry Schein Inc	20251006	66.69	66.955	64.94	66.04	1151635	66.04	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20251006	58.15	58.4	58.02	58.22	1855939	58.0715	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251006	16.99	17.02	16.57	16.62	7509400	16.302	down	down	correct
HSTM.US	HealthStream Inc	20251006	27.45	27.4713	27.06	27.34	144735	27.3054	down	down	correct
HTBK.US	Heritage Commerce Corp	20251006	9.94	10.07	9.86	9.97	353688	9.7549	up	up	correct
HTHT.US	Huazhu Group Limited	20251006	37.525	38.66	37.525	38.31	1686268	38.31	up	up	correct
HTLD.US	Heartland Express Inc	20251006	8.66	8.835	8.66	8.67	599776	8.6512	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251006	5.035	5.419	5.01	5.25	226500	5.25	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251006	0.0217	0.024	0.0216	0.0239	71180	0.0239	up	up	correct
HUBG.US	Hub Group Inc	20251006	34.19	34.86	33.95	34.75	551068	34.6404	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251006	1.54	1.54	1.42	1.44	32827	1.44	down	down	correct
HUIZ.US	Huize Holding Limited	20251006	3.9	3.96	3.604	3.723	20000	3.723	down	up	incorrect
HUMA.US	Humacyte Inc	20251006	2.3	2.55	2.18	2.48	11155990	2.48	up	down	incorrect
HUMAW.US	Humacyte Inc	20251006	0.37	0.4	0.3225	0.38	21623	0.38	up	down	incorrect
HURC.US	Hurco Companies Inc	20251006	18.05	18.3999	17.855	18.21	16800	18.21	up	up	correct
HURN.US	Huron Consulting Group Inc	20251006	150.18	153.19	147.83	150.2	143607	150.2	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251006	41.5	42.39	40.91	41.42	5503112	41.42	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20251006	30.09	30.09	29.78	29.78	3332	29.6042	down	down	correct
HWC.US	Hancock Whitney Corporation	20251006	62.86	64.34	62.51	63.08	831400	62.1602	up	up	correct
HWCPZ.US	HWCPZ	20251006	24.29	24.629	24.29	24.33	2400	23.5384	up	up	correct
HWKN.US	Hawkins Inc	20251006	184.22	186.15	180.88	183.58	71826	183.0654	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251006	11.35	11.35	11.35	11.35	357	11.35
HYFM.US	Hydrofarm Holdings Group Inc	20251006	3.01	3.172	3.01	3.1	11500	3.1	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20251006	6.37	6.85	6.37	6.41	896300	6.41	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251006	14.84	14.9828	14.355	14.5	966926	14.5	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251006	10.19	10.22	10.19	10.2	8375711	10.2	up	up	correct
IBCP.US	Independent Bank Corporation	20251006	31.13	31.76	30.9445	31.48	75138	30.6517	up	up	correct
IBEX.US	IBEX Limited	20251006	38.42	38.6	37.57	37.61	145505	37.61	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251006	70.97	71.44	69.52	69.61	3723400	69.4498	down	up	incorrect
IBOC.US	International Bancshares Corporation	20251006	69.14	69.75	68.37	68.89	184168	68.1954	down	up	incorrect
IBRX.US	ImmunityBio Inc	20251006	2.55	2.6	2.515	2.53	8059700	2.53	down	up	incorrect
ICCC.US	ImmuCell Corporation	20251006	6.33	6.64	6.3	6.35	19921	6.35	up	up	correct
ICCM.US	Icecure Medical	20251006	1.08	1.1	0.97	1	11368590	1	down	down	correct
ICFI.US	ICF International Inc	20251006	94.24	95.28	93.78	94.59	108077	94.4349	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251006	21.24	21.46	20	20.06	743057	20.06	down	down	correct
ICLR.US	ICON Public Limited Company	20251006	194.19	194.395	190.2	190.43	653862	190.43	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251006	2.98	3.02	2.83	2.92	32200	2.786	down	down	correct
ICUI.US	ICU Medical Inc	20251006	122.27	122.99	120.86	121.38	271321	121.38	down	down	correct
IDCC.US	InterDigital Inc	20251006	338.08	343.965	331.57	337.32	417035	335.877	down	down	correct
IDN.US	Intellicheck Inc	20251006	5.24	5.31	4.93	4.98	331878	4.98	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251006	633.56	634.145	626.19	627.78	247743	627.78	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251006	27.71	28.393	26.84	27.49	668200	27.49	down	down	correct
IEP.US	Icahn Enterprises L.P	20251006	8.36	8.4	8.25	8.25	717500	7.7786	down	down	correct
IESC.US	IES Holdings Inc	20251006	382.9	400.56	382.9	399.38	105972	399.38	up	up	correct
IFBD.US	Infobird Co. Ltd	20251006	1.03	1.0596	1.01	1.02	15035	1.02	down	down	correct
IFMK.US	iFresh Inc	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251006	1.59	1.63	1.5	1.51	424416	1.51	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251006	23.44	23.795	23.21	23.39	62049	23.3432	down	down	correct
IHRT.US	iHeartMedia Inc	20251006	2.86	3.205	2.835	3.19	1210643	3.19	up	down	incorrect
III.US	Information Services Group Inc	20251006	5.78	5.88	5.63	5.64	209960	5.596	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251006	33.12	33.59	32.88	32.92	130066	32.92	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251006	1.21	1.225	1.17	1.19	208720	1.19	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251006	0.34	0.34	0.325	0.33	7500	0.33	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20251006	1.62	1.67	1.585	1.62	91994	1.62
ILMN.US	Illumina Inc	20251006	102.16	102.68	100.56	101.02	1269200	101.02	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251006	5.67	5.68	5.53	5.54	249021	5.4449	down	down	correct
IMAB.US	I	20251006	4.43	4.47	3.98	4.35	2083464	4.35	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251006	10.23	10.23	10.23	10.23	400	10.23
IMCC.US	IM Cannabis Corp	20251006	2.03	2.1	1.99	2.07	61428	2.07	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20251006	34.28	35.08	33.88	34.01	318532	34.01	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20251006	72.32	72.87	71.11	71.31	84088	70.9773	down	up	incorrect
IMMP.US	Immutep Limited	20251006	1.86	1.99	1.86	1.95	186930	1.95	up	up	correct
IMMR.US	Immersion Corporation	20251006	7.08	7.28	6.9593	7.2	675786	7.0714	up	up	correct
IMNM.US	Immunome Inc	20251006	12.5	14.48	12.41	14.41	2757700	14.41	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251006	20.14	20.17	19.91	20.11	7801	20.11	down	down	correct
IMRA.US	IMARA Inc	20251006	37	38.37	36.91	38.37	4179	28.5723	up	up	correct
IMRN.US	Immuron Limited	20251006	2.09	2.24	2.0501	2.24	188545	2.24	up	up	correct
IMRX.US	Immuneering Corporation	20251006	6.14	6.6	6.08	6.28	2272583	6.28	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251006	1.14	1.14	1.11	1.14	24000	1.14
IMTX.US	Immatics N.V	20251006	9.32	9.54	9.18	9.39	1121766	9.39	up	up	correct
IMUX.US	Immunic Inc	20251006	0.96	0.998	0.926	0.94	2043300	0.94	down	down	correct
IMVT.US	Immunovant Inc	20251006	16.99	17.15	16.12	16.55	1129700	16.55	down	up	incorrect
IMXI.US	International Money Express Inc	20251006	14.12	14.13	13.94	13.94	433605	13.94	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20251006	2.39	2.425	2.33	2.35	52200	2.35	down	down	correct
INBK.US	First Internet Bancorp	20251006	22.51	22.76	22.225	22.31	38491	22.244	down	down	correct
INBKZ.US	INBKZ	20251006	24.89	25	24.715	25	3100	23.9682	up	up	correct
INBX.US	Inhibrx Inc	20251006	35.71	36.96	34.555	34.96	89000	34.96	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251006	1.65	1.65	1.58	1.59	21740	1.59	down	down	correct
INCY.US	Incyte Corporation	20251006	86.99	88.3	86.41	87.23	1919237	87.23	up	down	incorrect
INDB.US	Independent Bank Corp	20251006	69.31	71.585	69.31	70.29	278429	69.742	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251006	4.4	4.52	4.3	4.38	3446300	4.38	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20251006	3.28	3.35	3.022	3.19	108900	3.19	down	up	incorrect
INGN.US	Inogen Inc	20251006	8.75	8.75	8.36	8.43	182382	8.43	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251006	14.94	16	14.94	15.19	32900	15.19	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251006	2.28	2.31	2.22	2.24	85480	2.24	down	down	correct
INMB.US	INmune Bio Inc	20251006	2.1	2.13	2.06	2.06	344026	2.06	down	down	correct
INMD.US	InMode Ltd	20251006	15.28	15.31	14.88	15.23	846957	15.23	down	down	correct
INN.US	PF	20251006	19.4501	20	19.4501	19.62	7425	18.8729	up	up	correct
INNV.US	InnovAge Holding Corp	20251006	5.04	5.3849	5.02	5.15	53306	5.15	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251006	2.43	2.58	2.41	2.41	977600	2.41	down	down	correct
INOD.US	Innodata Inc	20251006	85.65	88.68	82.13	87.265	1492856	87.265	up	up	correct
INOV.US	Inovalon Holdings Inc	20251006	33.44	33.463	33.44	33.463	300	33.463	up	up	correct
INSE.US	Inspired Entertainment Inc	20251006	9.51	9.51	9.165	9.25	93900	9.25	down	down	correct
INSG.US	Inseego Corp	20251006	18.04	18.11	16.53	16.54	677500	16.54	down	down	correct
INSM.US	Insmed Incorporated	20251006	157.98	160.62	156.925	158.28	1734720	158.28	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251006	39.57	39.865	38.38	39.8	897700	39.8	up	up	correct
INTC.US	Intel Corporation	20251006	37.19	38.68	36.43	36.59	112086094	36.59	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251006	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251006	19.98	19.98	19.98	19.98	0	19.98
INTU.US	Intuit Inc	20251006	667.02	676.1675	658.33	670.09	2538399	667.6379	up	up	correct
INTZ.US	Intrusion Inc	20251006	1.84	1.85	1.8	1.82	219870	1.82	down	down	correct
INVA.US	Innoviva Inc	20251006	17.52	17.79	17.19	17.42	958814	17.42	down	down	correct
INVE.US	Identiv Inc	20251006	3.65	3.745	3.5936	3.67	26938	3.67	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251006	2.4	2.48	2.32	2.36	10231500	2.36	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251006	0.085	0.089	0.0785	0.0786	87984	0.0786	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251006	0.5	0.5495	0.48	0.4817	4321391	0.4817	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251006	69.15	70.14	68.85	69.02	1824037	69.02	down	down	correct
IOSP.US	Innospec Inc	20251006	78.94	79.31	78.45	78.81	175270	77.8607	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251006	2.37	2.38	2.2	2.21	15705100	2.21	down	down	correct
IPAR.US	Inter Parfums Inc	20251006	94.44	95.035	93.37	93.41	230971	92.5225	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251006	3.685	3.76	3.42	3.5	106844	3.5	down	down	correct
IPGP.US	IPG Photonics Corporation	20251006	84.95	88.785	84.16	88.19	277796	88.19	up	up	correct
IPHA.US	Innate Pharma S.A	20251006	2.0318	2.0318	1.97	1.9756	6600	1.9756	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251006	0.5289	0.5799	0.505	0.5553	1962650	0.5553	up	up	correct
IPW.US	iPower Inc.	20251006	0.54	0.5849	0.5384	0.5548	10722	16.644	up	up	correct
IPWR.US	Ideal Power Inc	20251006	5.43	5.58	5.315	5.43	28200	5.43
IQ.US	iQIYI Inc	20251006	2.46	2.51	2.44	2.46	11837080	2.46
IRBT.US	iRobot Corporation	20251006	4.34	4.65	4.28	4.56	2793808	4.56	up	up	correct
IRDM.US	Iridium Communications Inc	20251006	18.92	20.11	18.81	20.02	3111754	19.8597	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20251006	54.025	58.28	53.151	57.75	42021500	57.75	up	down	incorrect
IRIX.US	IRIDEX Corporation	20251006	1.22	1.2299	1.09	1.13	247837	1.13	down	up	incorrect
IRMD.US	IRadimed Corporation	20251006	71.95	72.505	70.8	71.76	55929	71.1084	down	up	incorrect
IROQ.US	IF Bancorp Inc	20251006	25.75	25.9616	25.75	25.8	2074	25.8	up	up	correct
IRTC.US	iRhythm Technologies Inc	20251006	176.03	180	174.365	175.745	272421	175.745	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251006	1.54	1.595	1.47	1.48	822421	1.48	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251006	1.15	1.16	1.08	1.11	558200	1.11	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251006	459.71	460.3	449.08	449.69	2478907	449.69	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251006	12.09	12.4427	12.09	12.36	197845	12.36	up	up	correct
ISTR.US	Investar Holding Corporation	20251006	22.95	23.36	22.84	22.92	28247	22.8263	down	down	correct
ITIC.US	Investors Title Company	20251006	272.445	278.22	272.44	276.31	48710	267.2156	up	up	correct
ITRI.US	Itron Inc	20251006	126.54	127.96	125.63	125.94	446141	125.94	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20251006	0.709	0.72	0.684	0.7	596400	0.7	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251006	35.86	36.635	35.7	36.35	64347	35.931	up	up	correct
IVA.US	Inventiva S.A	20251006	6.03	6.36	5.86	6.24	199267	6.24	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251006	3.89	4.1	3.752	4.06	124140	4.06	up	up	correct
JACK.US	Jack in the Box Inc	20251006	20.04	20.05	19.08	19.19	971632	19.19	down	down	correct
JAGX.US	Jaguar Health Inc	20251006	2.15	2.216	2.07	2.19	100200	2.19	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251006	18.94	19.41	18.7	18.79	120738	18.3026	down	down	correct
JAMF.US	Jamf Holding Corp	20251006	10.64	10.76	10.465	10.48	1236614	10.48	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251006	23.8	24.49	22.7	22.76	923300	22.76	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251006	138.08	139.39	137	137.58	1087700	137.58	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251006	137.43	142.11	136.48	141.67	1150460	141.0189	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251006	4.86	4.95	4.79	4.88	15132540	4.88	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251006	64.63	64.98	63.05	63.36	56233	62.4876	down	down	correct
JD.US	JD.com Inc	20251006	35.28	36.08	35.11	35.91	11856800	35.91	up	up	correct
JFIN.US	Jiayin Group Inc	20251006	11.3	11.64	11.3	11.31	59906	11.31	up	up	correct
JFU.US	9F Inc	20251006	2.7	2.83	2.6844	2.71	13074	2.71	up	up	correct
JG.US	Aurora Mobile Limited	20251006	8.67	8.9	8	8.425	11651	8.425	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251006	96.8	96.8	95.21	96.21	212457	95.3995	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251006	146.99	148.94	145.38	147.69	1482300	146.6652	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251006	41.83	42.8688	41.48	42.27	31170	41.6286	up	up	correct
JPM.US	PM	20251006	19.01	19.2	18.97	19.18	188903	18.651	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251006	3.29	3.3401	3.239	3.27	679462	3.1683	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251006	5.6	5.696	5.365	5.45	334554	5.4419	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251006	19.915	19.98	19.8	19.98	11615	19.6012	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251006	2.52	2.53	2.39	2.4	235300	2.4	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251006	0.097	0.098	0.0944	0.0945	2855	0.0945	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251006	4.77	4.77	4.58	4.62	31270	4.5	down	down	correct
JWEL.US	Jowell Global Ltd	20251006	1.76	1.78	1.73	1.755	5200	1.755	down	down	correct
JYNT.US	The Joint Corp	20251006	9.1	9.13	8.74	8.83	83156	8.83	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251006	0.411	0.42	0.37	0.398	49028	15.92	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251006	1.55	1.61	1.51	1.52	934148	1.52	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251006	79.21	79.3992	76.55	76.55	61722	75.4715	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251006	12.02	12.085	10.75	10.96	2479015	10.96	down	down	correct
KARO.US	Karooooo Ltd	20251006	57.55	58.4468	54.285	54.87	82362	54.87	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251006	0.4948	0.6	0.4873	0.5701	1647141	0.5701	up	up	correct
KBNT.US	Kubient Inc	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251006	15.24	15.585	15.03	15.32	763000	15.32	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251006	25.8	25.83	25.19	25.3	23707300	25.0923	down	down	correct
KE.US	Kimball Electronics Inc	20251006	29.34	29.64	28.65	28.69	223944	28.69	down	down	correct
KELYA.US	Kelly Services Inc	20251006	13.15	13.25	12.86	12.93	280735	12.7126	down	up	incorrect
KELYB.US	Kelly Services Inc	20251006	12.96	13.47	12.96	13.47	400	13.2959	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20251006	43.33	43.69	43.33	43.69	995	43.69	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20251006	3.78	3.95	3.78	3.95	2077	3.95	up	up	correct
KFRC.US	Kforce Inc	20251006	30.2	30.7	29.87	30.36	203300	29.5311	up	up	correct
KHC.US	The Kraft Heinz Company	20251006	25.91	25.96	25.24	25.27	12580300	24.4645	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251006	18.9	18.9	18.2	18.24	193953	18.24	down	up	incorrect
KINS.US	Kingstone Companies Inc	20251006	15.15	15.21	14.225	14.3	167055	14.2079	down	up	incorrect
KLAC.US	KLA Corporation	20251006	1121.6801	1152.12	1121.6801	1139.71	946000	1136.3244	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251006	40.69	41.645	40.69	41.61	448387	41.4236	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251006	1.53	1.5675	1.49	1.5	273468	1.5	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251006	2	2.04	1.95	1.97	76032	1.97	down	down	correct
KMDA.US	Kamada Ltd	20251006	6.84	6.84	6.66	6.7	59366	6.7	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251006	1.28	1.3	1.26	1.27	109188	1.27	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251006	38.68	38.99	37.9245	38.29	263765	38.29	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251006	465.33	475.63	465.33	474.52	296400	473.9907	up	up	correct
KOD.US	Kodiak Sciences Inc	20251006	15.09	15.57	14.6	14.65	566879	14.65	down	down	correct
KOPN.US	Kopin Corporation	20251006	3.02	3.65	3.02	3.57	18425641	3.57	up	up	correct
KOSS.US	Koss Corporation	20251006	5.22	5.22	5.1	5.13	32900	5.13	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20251006	13.6	14.86	13.5	13.8	114000	13.8	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251006	0.0066	0.0094	0.0066	0.0093	72690	0.0093	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20251006	2.76	2.77	2.671	2.74	29000	2.74	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251006	6.38	6.68	6.15	6.16	51798	6.16	down	down	correct
KRKR.US	36Kr Holdings Inc	20251006	7.1	7.275	7.0958	7.2	5356	7.2	up	up	correct
KRMD.US	Repro Med Systems Inc	20251006	3.88	4	3.78	3.96	102169	3.96	up	up	correct
KRNT.US	Kornit Digital Ltd	20251006	13.79	14.03	13.43	14.02	480727	14.02	up	up	correct
KRNY.US	Kearny Financial Corp	20251006	6.68	6.88	6.65	6.83	413489	6.6223	up	up	correct
KROS.US	Keros Therapeutics Inc	20251006	16.09	16.57	15.59	15.62	411020	15.62	down	down	correct
KRT.US	Karat Packaging Inc	20251006	23.9	23.95	23.28	23.35	111200	22.451	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251006	60.04	60.53	58.515	58.94	174593	58.94	down	down	correct
KRYS.US	Krystal Biotech Inc	20251006	183.87	186.745	179.85	180.57	327502	180.57	down	down	correct
KTCC.US	Key Tronic Corporation	20251006	3.32	3.47	3.32	3.41	10746	3.41	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251006	98.35	103	98.02	100.25	5021897	100.25	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251006	0.8	0.84	0.796	0.823	153600	0.823	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251006	0.0136	0.0137	0.0134	0.0136	30785	0.0136
KURA.US	Kura Oncology Inc	20251006	9.66	9.967	9.66	9.8	1589131	9.8	up	up	correct
KVHI.US	KVH Industries Inc	20251006	5.58	5.91	5.4942	5.65	35059	5.65	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251006	0.72	0.75	0.67	0.71	62373	21.3	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251006	58.35	58.93	57.39	57.55	450700	57.55	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251006	6.53	6.94	6.42	6.78	44100	6.78	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251006	3.9602	4	3.8791	3.93	18945	3.93	down	down	correct
LAKE.US	Lakeland Industries Inc	20251006	15.48	15.585	15.17	15.49	76219	15.4605	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251006	123.84	123.84	120.43	122.2	352641	120.4722	down	up	incorrect
LAND.US	Gladstone Land Corporation	20251006	9.23	9.23	9.1	9.14	363500	8.9195	down	down	correct
LANDM.US	Gladstone Land Corporation	20251006	24.86	24.909	24.86	24.9	5700	24.59	up	up	correct
LANDO.US	Gladstone Land Corporation	20251006	19.73	19.73	19.45	19.46	9900	18.8481	down	down	correct
LARAX.US	LARAX	20251006	8.92	8.92	8.92	8.92	0	8.6521
LARK.US	Landmark Bancorp Inc	20251006	26.7	26.97	26.5	26.56	9345	24.8977	down	up	incorrect
LASR.US	nLIGHT Inc	20251006	31.61	31.665	30.71	30.78	447596	30.78	down	up	incorrect
LAUR.US	Laureate Education Inc	20251006	29.54	30.185	29.22	29.895	1702061	29.895	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20251006	2.51	2.53	2.21	2.24	8450600	2.24	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251006	64.49	65.11	63.68	65	121861	65	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251006	64.47	65.41	63.795	65.22	1086196	65.22	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251006	24.66	24.7	24.451	24.451	4300	24.0141	down	down	correct
LBTYA.US	Liberty Global plc	20251006	11.75	11.84	11.415	11.43	1844851	11.43	down	down	correct
LBTYB.US	Liberty Global plc	20251006	11.55	11.55	11.55	11.55	0	11.55
LBTYK.US	Liberty Global plc	20251006	11.89	11.98	11.61	11.61	1012861	11.61	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251006	29.28	29.41	29.28	29.38	10070	29.3497	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251006	24.82	25.23	23.91	24.02	7562800	24.02	down	up	incorrect
LCNB.US	LCNB Corp	20251006	15.08	15.08	14.5501	14.73	37338	14.3377	down	up	incorrect
LCRDX.US	LCRDX	20251006	8.93	8.93	8.93	8.93	0	8.5713
LCRUX.US	LCRUX	20251006	8.93	8.93	8.93	8.93	0	8.6622
LCUT.US	Lifetime Brands Inc	20251006	3.95	3.976	3.8	3.81	20858	3.7153	down	down	correct
LE.US	Lands' End Inc	20251006	15.1	15.63	14.99	15.58	171776	15.58	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20251006	235.85	238.42	234.97	236.38	288148	235.6127	up	up	correct
LEDS.US	SemiLEDs Corporation	20251006	2.4	2.65	2.2	2.58	120655	2.58	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251006	5.42	5.42	5.2399	5.31	7938	5.31	down	down	correct
LEGH.US	Legacy Housing Corporation	20251006	25.01	25.8925	23.26	23.32	138547	23.32	down	down	correct
LEGN.US	Legend Biotech Corporation	20251006	32.1	32.615	31.21	31.44	1092100	31.44	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251006	45.92	45.92	45.92	45.92	0	45.3171
LESL.US	Leslie's Inc	20251006	4.87	4.96	4.5	4.52	165800	4.52	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251006	0.89	0.89	0.82	0.84	676600	0.84	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251006	0.04	0.068	0.0377	0.068	9100	0.068	up	up	correct
LFMD.US	LifeMD Inc	20251006	7.08	7.12	6.87	6.94	887363	6.94	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251006	23.67	23.67	23.586	23.65	1200	23.0865	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20251006	5.54	5.72	5.525	5.61	2476704	5.61	up	down	incorrect
LFUS.US	Littelfuse Inc	20251006	259.73	263.14	256.92	260.51	125772	259.137	up	up	correct
LFVN.US	LifeVantage Corporation	20251006	9.48	9.63	9.275	9.51	175800	9.3563	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251006	1.48	1.504	1.37	1.37	17562	17.81	down	down	correct
LGIH.US	LGI Homes Inc	20251006	52.87	53.555	50	50.12	347361	50.12	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251006	182	184.26	181.45	182.61	170900	182.61	up	up	correct
LGO.US	Largo Resources Ltd	20251006	1.64	1.765	1.63	1.73	478362	1.73	up	up	correct
LGVN.US	Longeveron Inc	20251006	0.8	0.8	0.773	0.791	177400	0.791	down	down	correct
LI.US	Li Auto Inc	20251006	24.66	25.07	24.57	24.89	3531781	24.89	up	up	correct
LIDR.US	Aeye Inc	20251006	2.63	2.85	2.56	2.84	6304632	2.84	up	up	correct
LIDRW.US	AEye Inc	20251006	0.2	0.2	0.17	0.1799	132568	0.1799	down	down	correct
LILA.US	Liberty Latin America Ltd	20251006	8.3	8.495	8.26	8.34	151204	8.34	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251006	8.45	8.655	8.41	8.5	598824	8.5	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251006	22.78	23.155	22.54	22.75	223654	22.75	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251006	12.51	12.51	12.2	12.47	202468	12.47	down	down	correct
LINK.US	Interlink Electronics Inc	20251006	12.56	13.4	11.4	11.87	323550	7.9133	down	down	correct
LIQT.US	LiqTech International Inc	20251006	2.93	2.94	2.6601	2.6601	2837	2.6601	down	down	correct
LITE.US	Lumentum Holdings Inc	20251006	169	170.76	158.21	160.6	3114099	160.6	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251006	5.325	5.56	4.87	5.11	16112100	5.11	down	down	correct
LIVE.US	Live Ventures Incorporated	20251006	17.97	18.41	17.95	18.41	4100	18.41	up	up	correct
LIVN.US	LivaNova PLC	20251006	53.35	54.31	52.5	52.63	587276	52.63	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251006	5.17	5.24	5.02	5.05	52370	5.05	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251006	0.186	0.186	0.145	0.184	18500	0.184	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251006	64.34	65.43	64.14	64.2	125371	63.1265	down	down	correct
LKQ.US	LKQ Corporation	20251006	31.22	31.22	30.645	30.72	2086445	30.4086	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20251006	87.94	88.155	86.37	87.49	159753	87.2884	down	down	correct
LMB.US	Limbach Holdings Inc	20251006	89.03	93.68	89.03	93.26	314368	93.26	up	up	correct
LMFA.US	LM Funding America Inc	20251006	1.31	1.43	1.26	1.41	1223500	1.41	up	up	correct
LMNR.US	Limoneira Company	20251006	15.11	15.12	14.86	14.95	48463	14.8597	down	down	correct
LNSR.US	LENSAR Inc	20251006	12.2	12.28	12.08	12.08	36969	12.08	down	up	incorrect
LNT.US	Alliant Energy Corporation	20251006	66.81	68.19	66.77	68.12	2723909	67.0657	up	up	correct
LNTH.US	Lantheus Holdings Inc	20251006	53.84	54	52.64	52.7	1226000	52.7	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251006	5.66	5.71	5.6001	5.68	70412	5.4284	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251006	35.06	35.85	34.66	35.39	217900	35.3283	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251006	9.43	9.585	9.25	9.27	158819	9.27	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20251006	7.73	8.05	7.73	8	56800	8	up	up	correct
LOGI.US	Logitech International S.A	20251006	114.47	114.94	114.05	114.21	400221	114.21	down	down	correct
LOOP.US	Loop Industries Inc	20251006	1.63	1.8349	1.63	1.75	116719	1.75	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20251006	217.24	218.6322	215.63	215.99	218954	215.99	down	up	incorrect
LOVE.US	The Lovesac Company	20251006	16.87	17	16.08	16.13	578079	16.13	down	down	correct
LPCN.US	Lipocine Inc	20251006	3.4	3.52	3.13	3.2	325243	3.2	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251006	322.04	322.04	311.07	312.18	1326327	311.9313	down	down	correct
LPRO.US	Open Lending Corporation	20251006	2.11	2.13	2.03	2.05	500093	2.05	down	down	correct
LPSN.US	LivePerson Inc	20251006	0.535	0.6	0.53	0.561	645997	8.415	up	up	correct
LPTH.US	LightPath Technologies Inc	20251006	8.1	8.66	7.76	8.38	2285616	8.38	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251006	0.8	0.9838	0.6511	0.7637	103873203	0.7637	down	down	correct
LQDA.US	Liquidia Corporation	20251006	22.53	23.29	22.27	22.86	2303635	22.86	up	up	correct
LQDT.US	Liquidity Services Inc	20251006	27.52	27.64	27.04	27.09	130665	27.09	down	down	correct
LRCX.US	Lam Research Corporation	20251006	149.9	153.7	149.12	149.15	11217100	148.7267	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251006	4.91	4.9967	4.525	4.81	3648347	4.81	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251006	13.09	13.0986	12.96	13.05	16340	12.8888	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251006	74.7	75.22	73.82	74.46	1297907	74.46	down	down	correct
LSTR.US	Landstar System Inc	20251006	122.52	125.415	121.34	123.87	457293	121.4925	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20251006	15.22	15.22	15.22	15.22	0	14.4966
LTBR.US	Lightbridge Corporation	20251006	22.41	24.78	22.24	22.68	3361700	22.68	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20251006	14.17	14.17	14.17	14.17	0	14.0992
LTCH.US	Latch Inc	20251006	0.075	0.12	0.075	0.12	477400	0.12	up	up	correct
LTIFX.US	LTIFX	20251006	15.43	15.43	15.43	15.43	0	15.353
LTRN.US	Lantern Pharma Inc	20251006	4.14	4.41	4.04	4.4	272074	4.4	up	up	correct
LTRX.US	Lantronix Inc	20251006	5.25	5.25	5.04	5.14	370151	5.14	down	down	correct
LTRYW.US	Lottery Com	20251006	0.012	0.0129	0.0111	0.0113	199649	0.0113	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251006	1.05	1.07	1.02	1.03	1477841	1.03	down	down	correct
LULU.US	Lululemon Athletica Inc	20251006	174.47	177.19	172.3	174.12	3694600	174.12	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251006	1.1	1.1	1.1	1.1	20600	1.1
LUNG.US	Pulmonx Corporation	20251006	1.87	1.92	1.74	1.74	355788	1.74	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251006	5.0901	5.0901	4.92	4.94	8931	4.94	down	down	correct
LVO.US	LiveOne Inc	20251006	4.29	4.345	4.13	4.13	79045	4.13	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251006	1.6	1.64	1.58	1.61	137015	1.61	up	up	correct
LWAY.US	Lifeway Foods Inc	20251006	26.46	26.554	25.04	25.79	147779	25.79	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20251006	4.78	5.215	4.6505	4.94	3158416	4.94	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20251006	5.2	5.3254	5.2	5.31	2732762	5.31	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20251006	2.69	2.755	0.51	0.89	10817100	0.89	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20251006	1.45	1.55	1.43	1.55	3598099	1.55	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251006	17.97	18.3047	17.4	17.85	36218	17.85	down	down	correct
LYFT.US	Lyft Inc	20251006	22	22.48	21.66	21.74	17447940	21.74	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251006	7.47	8.7478	6.7	8.09	313784	8.09	up	up	correct
LYTS.US	LSI Industries Inc	20251006	23.36	23.48	22.57	22.66	137042	22.5473	down	down	correct
LZ.US	LegalZoom.com Inc	20251006	10.3	10.43	10.01	10.08	2891648	10.08	down	down	correct
MANH.US	Manhattan Associates Inc	20251006	203.22	203.505	198.03	200.46	275551	200.46	down	down	correct
MAPS.US	WM Technology Inc	20251006	1.17	1.18	1.16	1.16	803435	1.16	down	down	correct
MAPSW.US	WM Technology Inc	20251006	0.02	0.0201	0.0157	0.0193	89511	0.0193	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251006	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251006	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251006	269.17	273.1	267.9	271.94	2064700	270.7757	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251006	19.67	20.6	19.24	20.57	73382800	20.57	up	down	incorrect
MARK.US	Remark Holdings Inc	20251006	0.0051	0.0051	0.0051	0.0051	4945	0.0051
MARPS.US	Marine Petroleum Trust	20251006	4.48	4.6	4.47	4.53	5200	4.3783	up	up	correct
MASI.US	Masimo Corporation	20251006	147.48	149.37	146.43	148.13	883896	148.13	up	up	correct
MASS.US	908 Devices Inc	20251006	9.19	9.19	8.74	8.76	580215	8.76	down	down	correct
MAT.US	Mattel Inc	20251006	18.04	19.13	17.86	18.07	9779400	18.07	up	up	correct
MATW.US	Matthews International Corporation	20251006	24.92	25.12	24.135	24.3	241369	23.8217	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251006	3.74	3.7577	3.5777	3.67	118486	3.67	down	down	correct
MBCN.US	Middlefield Banc Corp	20251006	30.015	30.3757	29.47	29.47	5641	29.1163	down	down	correct
MBIN.US	Merchants Bancorp	20251006	32.5	32.79	31.99	32.22	150498	32.1311	down	down	correct
MBINN.US	Merchants Bancorp	20251006	21.27	21.31	20.874	21.23	12400	20.8105	down	down	correct
MBIO.US	Mustang Bio Inc	20251006	1.58	1.5876	1.54	1.56	68497	1.56	down	down	correct
MBOT.US	Microbot Medical Inc	20251006	3.31	3.46	3.14	3.22	5990900	3.22	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251006	0.4617	0.493	0.4617	0.4822	82070	12.055	up	up	correct
MBUU.US	Malibu Boats Inc	20251006	32.51	32.51	30.5	30.54	197509	30.54	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251006	45.28	46	44.7	45.74	77353	45.0334	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251006	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251006	27.64	27.64	26.93	27.06	36000	26.5768	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251006	21.66	21.825	20.61	20.83	111306	20.83	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251006	67.23	67.77	64.35	66.59	6410200	65.6084	down	down	correct
MCHX.US	Marchex Inc	20251006	1.87	1.87	1.8	1.8	15478	1.8	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251006	20.5	21	20.025	21	50700	21	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251006	103.8	103.88	100.25	100.4	60479	99.7757	down	up	incorrect
MDB.US	MongoDB Inc	20251006	323.22	331.505	319.72	321.93	1680400	321.93	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251006	446.25	449.33	435.7	442.31	257877	442.31	down	down	correct
MDIA.US	MediaCo Holding Inc	20251006	1.27	1.2999	1.26	1.2697	11705	1.2697	down	up	incorrect
MDLZ.US	Mondelez International Inc	20251006	62.55	62.55	61.44	61.78	7883300	61.2164	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20251006	4.55	4.7	4.55	4.7	437700	4.7	up	up	correct
MDWD.US	MediWound Ltd	20251006	17.38	17.74	17.16	17.71	76744	17.71	up	up	correct
MDXG.US	MiMedx Group Inc	20251006	7.21	7.33	6.99	7.31	1321800	7.31	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251006	4.82	4.835	4.69	4.73	143000	4.73	down	down	correct
MEDP.US	Medpace Holdings Inc	20251006	536.99	536.99	527.61	530.3	279898	530.3	down	down	correct
MELI.US	MercadoLibre Inc	20251006	2178.31	2178.31	2116	2154.22	636849	2154.22	down	down	correct
MEOH.US	Methanex Corporation	20251006	38.57	39.84	38.49	39.64	699944	39.4518	up	down	incorrect
MERC.US	Mercer International Inc	20251006	2.86	2.93	2.815	2.9	589104	2.9	up	down	incorrect
MESA.US	Mesa Air Group Inc	20251006	1.28	1.31	1.28	1.31	6533	19.65	up	up	correct
MESO.US	Mesoblast Limited	20251006	17.44	17.645	17.08	17.32	314442	17.32	down	down	correct
METC.US	Ramaco Resources Inc	20251006	38.47	39.46	36.55	38.93	3118647	38.93	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251006	29.48	36.77	28.72	35.79	731800	35.79	up	down	incorrect
MFIN.US	Medallion Financial Corp	20251006	10.05	10.1	9.82	9.89	26802	9.7705	down	up	incorrect
MGEE.US	MGE Energy Inc	20251006	82.51	83.335	82.37	82.89	118113	81.9393	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251006	20.75	20.98	20.3601	20.58	27674	20.4638	down	down	correct
MGNI.US	Magnite Inc	20251006	20.16	20.28	18.35	19.27	4807000	19.27	down	down	correct
MGNX.US	MacroGenics Inc	20251006	1.78	1.81	1.735	1.76	648642	1.76	down	down	correct
MGPI.US	MGP Ingredients Inc	20251006	24.6	24.6	23.78	23.8	290097	23.6895	down	up	incorrect
MGRC.US	McGrath RentCorp	20251006	115.6	116.87	112.98	113.34	119965	112.3811	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20251006	8.45	8.505	8.2	8.41	540160	8.41	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20251006	17.053	17.2725	17.05	17.12	2551	16.9441	up	up	correct
MIDD.US	The Middleby Corporation	20251006	138.22	140.24	137.49	139.82	398381	139.82	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251006	0.81	0.91	0.7505	0.9096	68500	18.192	up	up	correct
MIND.US	MIND Technology Inc	20251006	8.54	8.8199	8.3863	8.64	130384	8.64	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251006	72.85	73.97	72.11	72.53	446820	72.53	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251006	2.16	2.16	2.03	2.12	1406700	2.12	down	down	correct
MITK.US	Mitek Systems Inc	20251006	9.7	9.79	9.5812	9.65	257653	9.65	down	down	correct
MKSI.US	MKS Instruments Inc	20251006	140.63	142.2	138.4	139.47	1301400	139.1226	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251006	15.7	16.1	15.59	15.6	13300	15.2303	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251006	166.45	168.01	161.61	167.88	1640960	166.4089	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251006	74.25	74.55	71.86	71.95	72436	71.6868	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251006	10.5	10.5	10.4	10.44	385795	10.44	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251006	11.07	11.07	11.07	11.07	0	11.07
MLCO.US	Melco Resorts & Entertainment Limited	20251006	8.43	8.615	8.43	8.52	2039315	8.52	up	up	correct
MLKN.US	MillerKnoll Inc	20251006	17.49	17.7	16.79	16.93	700256	16.58	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20251006	3.27	3.27	3.09	3.12	29189	3.1084	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251006	83.79	84.39	82.63	83.31	547603	83.31	down	down	correct
MMYT.US	MakeMyTrip Limited	20251006	95.7	96.4	94.15	95.08	443976	95.08	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251006	1.12	1.12	1.11	1.11	12687	1.11	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251006	184.61	194.23	182.08	188.66	1356800	188.66	up	up	correct
MNKD.US	MannKind Corporation	20251006	5.75	5.85	5.65	5.66	3391500	5.66	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251006	12.75	12.76	12.19	12.22	1266112	12.22	down	down	correct
MNOV.US	MediciNova Inc	20251006	1.29	1.32	1.28	1.29	24653	1.29
MNPR.US	Monopar Therapeutics Inc	20251006	101.15	105	98.81	99.5	126200	99.5	down	down	correct
MNRO.US	Monro Inc	20251006	18.57	18.58	17.735	18.29	954814	17.7957	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20251006	20.25	20.495	19.945	20.01	25441	19.8125	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251006	25.032	25.032	25.032	25.032	400	24.5583
MNST.US	Monster Beverage Corporation	20251006	67.11	67.23	66.33	67.09	3254394	67.09	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20251006	2.5	2.55	2.2524	2.28	541861	2.28	down	up	incorrect
MNTS.US	Momentus Inc	20251006	1.5	1.629	1.5	1.58	60939	28.2143	up	down	incorrect
MNTSW.US	Momentus Inc	20251006	0.0243	0.0316	0.0243	0.0316	151700	0.0316	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20251006	29.02	29.44	28.7	29.26	123572	28.9138	up	down	incorrect
MOGO.US	Mogo Inc	20251006	2.04	2.07	2	2.02	318854	2.02	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20251006	3.708	3.75	3.7	3.75	2361	3.75	up	up	correct
MOMO.US	Momo Inc	20251006	7.47	7.485	7.39	7.4	485829	7.4	down	down	correct
MORN.US	Morningstar Inc	20251006	226.285	226.32	221.02	223.63	391987	223.1155	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251006	0.0001	0.0002	0.0001	0.0001	11343	0.0001
MOVE.US	Movano Inc	20251006	0.6685	0.69	0.6602	0.69	9303	6.9	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251006	16.5	16.7782	15.45	15.45	109853	15.45	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251006	28.99	29.7	28.875	29.49	251508	29.0791	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20251006	932.58	986.63	930.605	968.1	652354	966.4654	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20251006	5.1	5.17	5.03	5.04	3035100	5.04	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20251006	1.5	1.7	1.5	1.62	69300	1.62	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20251006	11.95	11.9999	10.84	11.07	523644	11.07	down	down	correct
MRBK.US	Meridian Corporation	20251006	15.32	15.5	15.115	15.18	63523	14.9476	down	down	correct
MRCC.US	Monroe Capital Corporation	20251006	7.03	7.08	6.96	7	56066	6.8062	down	down	correct
MRCY.US	Mercury Systems Inc	20251006	83.84	85.33	82.22	84	572285	84	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251006	2.04	2.05	1.97	2.01	990531	2.01	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251006	1	1.085	0.9672	1.08	1050753	1.08	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251006	2.1	2.15	2.02	2.02	398240	2.02	down	down	correct
MRNA.US	Moderna Inc	20251006	28.49	28.67	27.48	27.54	8359900	27.54	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251006	8.35	8.35	8.07	8.2	32600	8.2	down	down	correct
MRTN.US	Marten Transport Ltd	20251006	10.62	10.79	10.49	10.68	688335	10.6258	up	up	correct
MRUS.US	Merus N.V	20251006	94.2	94.3	94.15	94.27	3102089	94.27	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251006	3.12	3.16	2.98	3.12	1521236	3.12
MRVL.US	Marvell Technology Inc	20251006	88.845	90.25	88.25	88.92	20580539	88.7973	up	up	correct
MS.US	PO	20251006	18.52	18.557	18.42	18.46	52242	18.1851	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251006	17	17.14	16.77	16.92	129359	16.3538	down	down	correct
MSEX.US	Middlesex Water Company	20251006	53.4	54.42	53.24	54.14	91449	53.4193	up	up	correct
MSFT.US	Microsoft Corporation	20251006	518.61	531.03	518.2	528.57	21388580	526.3811	up	up	correct
MSGM.US	Motorsport Games Inc	20251006	2.66	2.694	2.6	2.63	13600	2.63	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251006	362.95	365.21	354.7	359.69	9551000	359.69	down	down	correct
MSVB.US	Mid	20251006	16.71	16.75	16.71	16.743	800	16.743	up	down	incorrect
MTC.US	Mmtec Inc	20251006	0.87	0.88	0.832	0.859	93600	0.859	down	up	incorrect
MTCH.US	Match Group Inc	20251006	34.5	34.58	33.98	34	3649500	33.801	down	down	correct
MTEX.US	Mannatech Incorporated	20251006	8.8	9.09	8.7	9	7756	9	up	up	correct
MTLS.US	Materialise NV	20251006	6.19	6.4	6.16	6.37	285576	6.37	up	up	correct
MTRX.US	Matrix Service Company	20251006	12.94	13.0057	12.74	12.81	244693	12.81	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251006	129.38	132.88	128.94	131.71	1007170	131.71	up	up	correct
MU.US	Micron Technology Inc	20251006	195.01	201	189.43	190.96	36392300	190.8829	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251006	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251006	26.48	26.705	26.15	26.6	55400	26.2729	up	down	incorrect
MVIS.US	MicroVision Inc	20251006	1.44	1.46	1.38	1.43	5750700	1.43	down	up	incorrect
MVST.US	Microvast Holdings Inc	20251006	4.44	4.78	4.36	4.62	13542000	4.62	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20251006	0.25	0.3	0.25	0.2999	401913	0.2999	up	up	correct
MXCT.US	MaxCyte Inc.	20251006	1.76	1.77	1.64	1.65	749210	1.65	down	down	correct
MYFW.US	First Western Financial Inc	20251006	22.77	23	22.5	22.94	38188	22.94	up	up	correct
MYGN.US	Myriad Genetics Inc	20251006	8	8.245	7.915	7.99	1147697	7.99	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251006	1.55	1.69	1.55	1.62	179744	1.62	up	down	incorrect
MYPS.US	Playstudios Inc	20251006	0.93	0.9907	0.93	0.9406	252971	0.9406	up	down	incorrect
MYPSW.US	MYPSW	20251006	0.015	0.015	0.015	0.015	700	0.015
MYRG.US	MYR Group Inc	20251006	200.97	202.76	198.82	199.67	189500	199.67	down	up	incorrect
MYSZ.US	My Size Inc	20251006	1.26	1.27	1.23	1.26	84500	1.26
NAII.US	Natural Alternatives International Inc	20251006	2.88	2.9	2.76	2.76	13935	2.76	down	down	correct
NAOV.US	NanoVibronix Inc	20251006	6.29	6.29	5.99	6.15	21700	6.15	down	down	correct
NATH.US	Nathan's Famous Inc	20251006	111.32	112.33	108.57	108.99	32002	107.892	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251006	15.49	15.8	15.11	15.2	69600	15.2	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251006	0.9	0.918	0.8602	0.8651	252612	0.8651	down	down	correct
NAVI.US	Navient Corporation	20251006	13.32	13.45	12.83	12.86	793308	12.4574	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20251006	137.21	140.65	136.6	139.43	899059	139.43	up	up	correct
NBN.US	Northeast Bank	20251006	95.6	97.97	95.42	97.17	84940	97.1506	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251006	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251006	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251006	41.8	42.27	41.41	41.74	196549	41.0092	down	down	correct
NBTX.US	Nanobiotix S.A	20251006	20.92	22.85	20.92	22.78	109438	22.78	up	up	correct
NCMI.US	National CineMedia Inc	20251006	4.49	4.49	4.325	4.4	529069	4.3664	down	down	correct
NCNA.US	NuCana plc	20251006	4.76	5.39	4.54	5.08	599100	5.08	up	up	correct
NCNO.US	nCino Inc	20251006	26.32	26.499	25.37	26.05	1792000	26.05	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251006	42.88	45	42.04	44.82	52329	44.82	up	up	correct
NCTY.US	The9 Limited	20251006	10.27	10.67	10.27	10.43	74800	10.43	up	down	incorrect
NDAQ.US	Nasdaq Inc	20251006	87.86	88.355	87.5	88.17	3519910	87.9063	up	down	incorrect
NDLS.US	Noodles & Company	20251006	0.66	0.6648	0.6293	0.639	10441	5.112	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20251006	5.75	6.3	5.629	6.21	56100	6.21	up	down	incorrect
NDSN.US	Nordson Corporation	20251006	233.97	235.225	230.58	234.12	214541	233.3078	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251006	20.69	21.3	20.45	20.6	84411	20.4191	down	down	correct
NEGG.US	Newegg Commerce Inc	20251006	48.03	54.35	47.26	53.72	854400	53.72	up	up	correct
NEO.US	NeoGenomics Inc	20251006	9.2	9.2	8.98	9.1	3978900	9.1	down	down	correct
NEOG.US	Neogen Corporation	20251006	6.02	6.1	5.57	5.63	6723295	5.63	down	down	correct
NEON.US	Neonode Inc	20251006	3.77	3.93	3.64	3.77	837300	3.77
NEPH.US	Nephros Inc	20251006	4.78	5.59	4.67	5.44	212142	5.44	up	up	correct
NERV.US	Minerva Neurosciences Inc	20251006	2.08	2.14	2.08	2.14	6300	2.14	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251006	10.36	10.56	10.235	10.31	671100	10.31	down	down	correct
NEWT.US	Newtek Business Services Corp	20251006	11.4	11.45	11.1375	11.23	223430	10.8605	down	down	correct
NEXI.US	NexImmune Inc	20251006	0.0001	0.0001	0.0001	0.0001	2016	0.0001
NEXT.US	NextDecade Corporation	20251006	7.13	7.38	6.89	7.34	7546294	7.34	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251006	11.8	11.93	11.68	11.82	168204	11.5571	up	up	correct
NFE.US	New Fortress Energy Inc	20251006	2.65	2.66	2.38	2.43	15220530	2.43	down	down	correct
NFLX.US	Netflix Inc	20251006	1160.37	1163.58	1145.45	1163.31	29685960	116.331	up	up	correct
NHTC.US	Natural Health Trends Corp	20251006	4.34	4.35	4.25	4.25	31400	3.9215	down	down	correct
NICE.US	NICE Ltd	20251006	139.24	140.477	136.6908	138.01	504769	138.01	down	down	correct
NICHX.US	NICHX	20251006	26.46	26.46	26.46	26.46	0	25.8648
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251006	4.075	4.21	3.97	4.06	24482	4.06	down	down	correct
NIU.US	Niu Technologies	20251006	4.69	5.67	4.69	5.56	3255085	5.56	up	up	correct
NKSH.US	National Bankshares Inc	20251006	29.34	29.475	29.26	29.26	5616	28.508	down	down	correct
NKTR.US	Nektar Therapeutics	20251006	61	62.95	59.12	59.93	599209	59.93	down	down	correct
NKTX.US	Nkarta Inc	20251006	2.14	2.19	2.11	2.15	2696800	2.15	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20251006	1.96	1.98	1.8601	1.92	179895	19.2	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251006	0.014	0.03	0.014	0.016	47300	0.016	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251006	9.34	9.51	9.33	9.35	974229	9.0377	up	up	correct
NMIH.US	NMI Holdings Inc	20251006	36.68	36.845	36.17	36.4	472744	36.4	down	down	correct
NMRD.US	Nemaura Medical Inc	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251006	18.17	18.275	17.55	17.67	1085030	17.6377	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251006	0.985	1.0798	0.9652	0.9956	1343772	0.9956	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20251006	5.49	5.75	5.3	5.71	96139	5.71	up	up	correct
NNBR.US	NN Inc	20251006	1.99	2.1	1.965	1.99	151480	1.99
NNDM.US	Nano Dimension Ltd	20251006	1.61	1.72	1.605	1.68	7372100	1.68	up	down	incorrect
NNOX.US	Nano	20251006	3.95	4.15	3.84	4.13	1819549	4.13	up	down	incorrect
NODK.US	NI Holdings Inc	20251006	13.5	13.504	13.06	13.14	4361	13.14	down	up	incorrect
NOTV.US	Inotiv Inc	20251006	1.49	1.57	1.48	1.51	226207	1.51	up	down	incorrect
NOVT.US	Novanta Inc	20251006	104.88	105.805	102.475	104.32	465415	104.32	down	down	correct
NPCE.US	NeuroPace Inc	20251006	11.07	11.07	10.75	10.77	142048	10.77	down	down	correct
NRC.US	National Research Corporation	20251006	12.25	12.25	11.815	12.07	113347	11.9673	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251006	11.04	11.16	10.85	10.95	386284	10.95	down	down	correct
NRIM.US	Northrim BanCorp Inc	20251006	21.57	22.04	21.45	22.01	144383	21.7376	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251006	9.44	10.235	9.43	9.95	1722000	9.95	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251006	3.29	3.44	3.27	3.35	550088	3.35	up	up	correct
NSIT.US	Insight Enterprises Inc	20251006	111.63	114.03	108.68	110.64	379736	110.64	down	down	correct
NSPR.US	InspireMD Inc	20251006	2.42	2.57	2.42	2.5	82200	2.5	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20251006	43.07	43.74	42.9575	43.52	342094	43.3786	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20251006	9.03	9.04	8.97	9.03	700	9.03
NTAP.US	NetApp Inc	20251006	119.99	120.54	117.57	120.42	1636851	119.8353	up	up	correct
NTCT.US	NetScout Systems Inc	20251006	26.76	27.18	26.725	26.79	492014	26.79	up	up	correct
NTES.US	NetEase Inc	20251006	149.38	151.72	148.92	151.04	304100	150.4239	up	down	incorrect
NTGR.US	NETGEAR Inc	20251006	33.12	33.45	32.2	32.59	604784	32.59	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20251006	7.61	8.32	7.6007	8.15	31817	8.1304	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20251006	21.06	21.49	20.375	20.54	4665589	20.54	down	up	incorrect
NTNX.US	Nutanix Inc	20251006	77.23	77.9	74.275	74.36	2674819	74.36	down	up	incorrect
NTRA.US	Natera Inc	20251006	167.36	172.68	167.215	170.38	1424689	170.38	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20251006	7.43	7.94	7.34	7.84	52510	7.84	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251006	1.56	1.8	1.56	1.8	800	1.8	up	up	correct
NTRS.US	Northern Trust Corporation	20251006	133.25	133.92	130.57	132.21	800900	130.6834	down	down	correct
NTRSO.US	Northern Trust Corporation	20251006	20.37	20.488	20.3	20.42	13300	20.1134	up	up	correct
NTWK.US	NetSol Technologies Inc	20251006	4.7	4.7	4.46	4.53	194826	4.53	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251006	84.52	86.34	83.3775	83.85	463511	83.85	down	down	correct
NUWE.US	Nuwellis Inc	20251006	3.57	3.6	3.48	3.53	40700	3.53	down	down	correct
NVAX.US	Novavax Inc	20251006	9.5	9.53	9.07	9.08	4102200	9.08	down	down	correct
NVCR.US	NovoCure Limited	20251006	14.73	14.765	14.16	14.5	1732368	14.5	down	down	correct
NVDA.US	NVIDIA Corporation	20251006	185.5	187.23	183.33	185.54	157678094	185.5297	up	down	incorrect
NVEC.US	NVE Corporation	20251006	68.44	70.26	68.44	68.48	43900	66.4883	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20251006	5.37	5.53	5.3	5.47	611879	5.47	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251006	321	336.955	321	330.98	264117	330.98	up	up	correct
NVNO.US	enVVeno Medical Corp	20251006	0.97	0.98	0.94	0.946	9606	33.11	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251006	0.0001	0.007	0.0001	0.0005	7535	0.0005	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251006	8.035	8.24	7.663	8.13	34691800	8.13	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20251006	0.27	0.294	0.269	0.282	42693	11.28	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20251006	0.015	0.0198	0.015	0.0178	11205	0.0178	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20251006	12.55	12.8	12.455	12.56	1141995	12.1667	up	down	incorrect
NWE.US	NorthWestern Corporation	20251006	57.38	58.2675	57.38	58.11	283841	57.5447	up	down	incorrect
NWFL.US	Norwood Financial Corp	20251006	25.49	26.145	25.35	25.63	103844	25.0305	up	up	correct
NWL.US	Newell Brands Inc	20251006	5.47	5.51	5.21	5.25	5817600	5.0691	down	down	correct
NWPX.US	Northwest Pipe Company	20251006	52.46	52.46	50.61	50.62	40766	50.62	down	down	correct
NWS.US	News Corporation	20251006	32.19	32.31	31.32	31.81	1211200	31.81	down	down	correct
NWSA.US	News Corporation	20251006	28.545	28.545	27.795	28.06	3880058	28.06	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251006	232.06	234	227.1	231.42	1949600	230.391	down	down	correct
NXST.US	Nexstar Media Group Inc	20251006	201.69	205.265	198.5	201.88	245199	198.3242	up	up	correct
NXTC.US	NextCure Inc	20251006	5.792	6.15	5.792	6	19600	6	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251006	0.0001	0.0001	0.0001	0.0001	1552	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251006	22.11	22.11	21.96	21.98	21754	21.98	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251006	5.57	5.9	5.5	5.8	164646	5.8	up	up	correct
OBLG.US	Oblong Inc	20251006	2.65	2.8	2.62	2.77	57200	2.77	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251006	25.1	25.42	24.69	24.75	23800	24.4529	down	down	correct
OCC.US	Optical Cable Corporation	20251006	8.8	10.22	8.8	9.43	127100	9.43	up	up	correct
OCCI.US	OFS Credit Company Inc	20251006	5.54	5.59	5.5	5.54	244000	4.9124
OCCIO.US	OFS Credit Company Inc	20251006	25.004	25.004	24.92	24.94	6100	24.3082	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251006	17.99	18.36	17.8	17.99	584875	17.6023
OCG.US	Oriental Culture Holding LTD	20251006	3.9	4.1	3.88	3.999	11	855.3417	up	down	incorrect
OCGN.US	Ocugen Inc	20251006	1.8	1.83	1.73	1.82	8418800	1.82	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251006	12.93	12.98	12.78	12.8	700684	12.4233	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20251006	11.48	11.7269	10.85	10.97	3660540	10.97	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251006	141.52	145.08	140.04	142.82	1477400	142.3385	up	up	correct
ODP.US	The ODP Corporation	20251006	27.84	27.87	27.65	27.72	1341000	27.72	down	down	correct
OESX.US	Orion Energy Systems Inc	20251006	8.17	8.4	7.84	7.97	39868	7.97	down	down	correct
OFIX.US	Orthofix Medical Inc	20251006	14.64	14.8	14.17	14.17	285576	14.17	down	down	correct
OFLX.US	Omega Flex Inc	20251006	30.89	31.1	30.36	30.85	25000	30.5003	down	down	correct
OFS.US	OFS Capital Corporation	20251006	7.63	7.75	7.62	7.66	50504	7.4032	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251006	23.621	23.621	23.621	23.621	700	23.0135
OGI.US	OrganiGram Holdings Inc	20251006	1.83	1.86	1.81	1.85	760900	1.85	up	up	correct
OKTA.US	Okta Inc	20251006	93.65	96.37	90.58	93.71	3406152	93.71	up	down	incorrect
OLB.US	The OLB Group Inc	20251006	1.32	1.38	1.26	1.37	115939	1.37	up	down	incorrect
OLED.US	Universal Display Corporation	20251006	145.15	148.35	144.78	146.87	409280	146.3088	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251006	131.55	132.3925	126.4	127.01	1644176	127.01	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20251006	11.25	11.465	10.99	11.06	1160600	11.06	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251006	1.3	1.3	1.26	1.28	788554	1.28	down	down	correct
OM.US	Outset Medical Inc	20251006	14.75	15.19	14	14.88	297800	14.88	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251006	101.21	102.454	100.2	101.67	53943	93.6981	up	up	correct
OMCL.US	Omnicell Inc	20251006	30.93	31	30.456	30.52	245762	30.52	down	up	incorrect
OMER.US	Omeros Corporation	20251006	4.62	4.72	4.46	4.61	1477551	4.61	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20251006	2.21	2.8199	2.2	2.66	8634201	2.66	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20251006	0.085	0.085	0.085	0.085	0	0.085
ON.US	ON Semiconductor Corporation	20251006	50.13	50.7	48.8376	50.35	7677736	50.35	up	up	correct
ONB.US	Old National Bancorp	20251006	22.36	22.78	22.08	22.57	3685300	22.2908	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251006	1.42	1.42	1.35	1.36	553640	1.36	down	down	correct
ONDS.US	Ondas Holdings Inc	20251006	10.56	11.63	10.27	10.66	82293100	10.66	up	up	correct
ONEW.US	OneWater Marine Inc	20251006	16.39	16.39	15.41	15.43	59485	15.43	down	down	correct
OPBK.US	OP Bancorp	20251006	13.87	13.97	13.72	13.77	26825	13.5344	down	down	correct
OPCH.US	Option Care Health Inc	20251006	27.49	27.86	27.05	27.33	1713626	27.33	down	down	correct
OPEN.US	Opendoor Technologies Inc	20251006	8.305	9.69	8.05	9.28	287530000	9.28	up	up	correct
OPGN.US	OpGen Inc	20251006	0.0001	0.0001	0.0001	0.0001	609	0.0001
OPHC.US	OptimumBank Holdings Inc	20251006	4.2	4.24	4.13	4.16	3300	4.16	down	down	correct
OPI.US	Office Properties Income Trust	20251006	0.24	0.248	0.2	0.2	20426515	0.2	down	down	correct
OPINL.US	Office Properties Income Trust	20251006	3.9	3.97	3.9	3.9	24600	3.9
OPK.US	OPKO Health Inc	20251006	1.57	1.6	1.55	1.58	1404542	1.58	up	up	correct
OPRA.US	Opera Limited	20251006	17.98	18.29	17.1	17.94	1227100	17.4505	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20251006	5.83	5.92	5.72	5.74	543530	5.74	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20251006	18.88	19.0028	17.66	17.68	370245	17.68	down	up	incorrect
ORGN.US	Origin Materials Inc	20251006	0.5356	0.549	0.5216	0.535	857844	0.535	down	up	incorrect
ORGNW.US	Origin Materials Inc Warrant	20251006	0.012	0.0137	0.012	0.0137	13900	0.0137	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251006	4.35	4.35	4.165	4.2	763577	4.2	down	down	correct
ORGS.US	Orgenesis Inc	20251006	0.1	0.75	0.1	0.1	2913	0.1
ORIC.US	ORIC Pharmaceuticals Inc	20251006	12.28	14.66	12.07	14.41	3728858	14.41	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20251006	104.91	105.23	102.53	103.3	4161300	103.3	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20251006	2.43	2.51	2.37	2.45	50882	2.284	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20251006	34.1	35.25	33.74	33.93	108446	33.3991	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20251006	17.37	17.67	17.32	17.53	313831	17.4012	up	up	correct
OSIS.US	OSI Systems Inc	20251006	252.58	257.33	250.99	251.17	114166	251.17	down	down	correct
OSPN.US	OneSpan Inc	20251006	15.8	16.32	15.7508	16.23	255926	16.0748	up	up	correct
OSS.US	One Stop Systems Inc	20251006	5.89	6.3	5.73	5.97	1135395	5.97	up	up	correct
OSUR.US	OraSure Technologies Inc	20251006	3.23	3.255	3.14	3.2	348470	3.2	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251006	20.98	21.05	19.92	20.89	654175	20.8379	down	down	correct
OTEX.US	Open Text Corporation	20251006	38.04	38.7	37.67	38.3	987100	37.5834	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251006	1.04	1.11	1.04	1.09	1091100	1.09	up	up	correct
OTLY.US	Oatly Group AB	20251006	15.21	15.32	14.05	14.46	195312	14.46	down	down	correct
OTRKP.US	Ontrak Inc	20251006	0.0044	0.015	0.0041	0.006	22744	0.006	up	up	correct
OTTR.US	Otter Tail Corporation	20251006	79.71	80.1	78.51	79.3	141672	78.2866	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251006	36.125	36.2	35.93	36.14	6171	35.7071	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251006	1.86	1.89	1.71	1.79	4884783	1.79	down	down	correct
OVLY.US	Oak Valley Bancorp	20251006	28.4	28.4	27.02	27.24	14186	26.9203	down	down	correct
OWSCX.US	OWSCX	20251006	19.39	19.39	19.39	19.39	0	18.945
OXBR.US	Oxbridge Re Holdings Limited	20251006	1.91	2.03	1.86	1.945	88580	1.945	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20251006	17.03	17.11	16.69	16.72	1079700	14.4243	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251006	23.85	23.91	23.75	23.75	4100	23.3351	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251006	24.54	24.572	24.54	24.572	8600	23.9299	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251006	1.68	1.7	1.64	1.68	1019877	1.5316
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251006	24.002	24.16	24.002	24.159	1700	23.4784	up	up	correct
OZK.US	Bank OZK	20251006	51.73	52.675	51.28	51.66	1261499	50.6932	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251006	17.73	17.81	17.6	17.78	29300	17.1793	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251006	16.91	16.955	16.7	16.71	2321247	15.9903	down	down	correct
PAAS.US	Pan American Silver Corp	20251006	39.83	40.42	39.57	40.03	5506600	39.773	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251006	1.51	1.56	1.47	1.52	5800546	1.52	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251006	18.09	18.1285	17.92	17.93	942714	17.1941	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251006	38.39	38.77	37.71	37.79	253907	37.6012	down	down	correct
PALI.US	Palisade Bio Inc	20251006	1.96	2.28	1.72	1.91	54130300	1.91	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251006	5.1	5.16	5.06	5.07	154604	5.0067	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251006	209.365	213.85	209.13	212.58	7286921	212.58	up	up	correct
PASG.US	Passage Bio Inc	20251006	8.12	8.15	7.9	7.93	23200	7.93	down	down	correct
PATK.US	Patrick Industries Inc	20251006	104.04	106.01	99.46	100	287600	99.2237	down	down	correct
PAVM.US	PAVmed Inc	20251006	0.45	0.4545	0.439	0.4497	8214	13.491	down	down	correct
PAX.US	Patria Investments Limited	20251006	14.32	14.375	14.135	14.25	382600	13.9553	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251006	6.22	6.3	6.06	6.2	2610713	6.2	down	down	correct
PAYS.US	PaySign Inc	20251006	6.37	6.45	6.13	6.26	631775	6.26	down	down	correct
PAYX.US	Paychex Inc	20251006	124.96	124.96	123.255	124.37	2936109	121.9117	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251006	19.38	19.38	19.38	19.38	0	19.38
PBFS.US	Pioneer Bancorp Inc	20251006	13.11	13.195	13.05	13.06	20833	13.06	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20251006	15.5	15.5	15.5	15.5	352	15.2914
PBLA.US	Panbela Therapeutics Inc	20251006	0.011	0.011	0.011	0.011	0	0.011
PBPB.US	Potbelly Corporation	20251006	17.07	17.09	17.06	17.07	179396	17.07
PBYI.US	Puma Biotechnology Inc	20251006	5.12	5.25	4.88	5.03	728374	5.03	down	up	incorrect
PCAR.US	PACCAR Inc	20251006	98.16	99.58	97.3	98.52	3165600	96.7068	up	up	correct
PCB.US	PCB Bancorp	20251006	20.82	21	20.6	20.75	19300	20.3596	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251006	42.5	42.76	41.96	42.7	470200	42.223	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251006	24.79	25.295	23.57	23.87	644709	23.87	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251006	0.212	0.293	0.208	0.279	1912932	6.975	up	up	correct
PCT.US	PureCycle Technologies Inc	20251006	13.775	14.76	13.66	14.74	5235837	14.74	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251006	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251006	3.24	4.355	3.24	4.32	21533	4.32	up	up	correct
PCTY.US	Paylocity Holding Corporation	20251006	155.76	157.46	154.21	156.42	640234	156.42	up	up	correct
PCVX.US	Vaxcyte Inc	20251006	43.3	43.76	40.87	41.21	2293366	41.21	down	down	correct
PCYO.US	Pure Cycle Corporation	20251006	11.1	11.21	11.0289	11.11	31248	11.11	up	up	correct
PDD.US	Pinduoduo Inc	20251006	134.28	135.36	132.97	134.33	6964300	134.33	up	up	correct
PDEX.US	Pro	20251006	34.02	34.3599	33.3501	33.84	20086	33.84	down	down	correct
PDFS.US	PDF Solutions Inc	20251006	26.61	27.115	26.435	26.93	201152	26.93	up	up	correct
PDLB.US	PDL Community Bancorp	20251006	14.55	14.77	14.435	14.58	62559	14.58	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251006	1.04	1.04	0.9602	0.9627	910676	0.9627	down	down	correct
PDSKX.US	PDSKX	20251006	26.99	26.99	26.99	26.99	0	26.7405
PDSRX.US	PDSRX	20251006	26.79	26.79	26.79	26.79	0	26.5423
PDSYX.US	PDSYX	20251006	27.36	27.36	27.36	27.36	0	27.1107
PEB.US	PH	20251006	18.43	18.47	17.91	18.09	18757	17.7324	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251006	30.67	31.05	30.64	30.64	7747	30.1437	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251006	30.19	30.5	29.925	30.27	205635	29.4635	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20251006	33.74	33.91	33.52	33.6	565068	33.0873	down	up	incorrect
PEGA.US	Pegasystems Inc	20251006	55.52	56.67	54.56	55.72	1450369	55.692	up	down	incorrect
PENN.US	Penn National Gaming Inc	20251006	19.03	19.06	18.47	18.49	4235108	18.49	down	up	incorrect
PEP.US	PepsiCo Inc	20251006	141.77	141.85	138.88	139.7	6750700	137.1218	down	down	correct
PERI.US	Perion Network Ltd	20251006	9.67	9.87	9.67	9.78	160289	9.78	up	up	correct
PESI.US	Perma	20251006	10.15	10.45	9.98	10.1	179209	10.1	down	down	correct
PETS.US	PetMed Express Inc	20251006	2.62	2.62	2.52	2.55	72026	2.55	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20251006	1.3	1.3	1.2	1.23	5255	1.23	down	up	incorrect
PETZ.US	TDH Holdings Inc	20251006	1.13	1.15	1.0849	1.1261	6187	1.1261	down	up	incorrect
PFALX.US	PFALX	20251006	7.2	7.2	7.2	7.2	0	6.8466
PFBC.US	Preferred Bank	20251006	90.66	91.92	89.84	91.59	95400	90.0839	up	down	incorrect
PFFLX.US	PFFLX	20251006	7.2	7.2	7.2	7.2	0	6.8543
PFG.US	Principal Financial Group Inc	20251006	84.25	85	83.34	84.18	841090	83.3913	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251006	48.32	49.6326	47.4143	48	25694	46.8737	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251006	9	9	8.81	8.85	1595900	8.3645	down	down	correct
PFX.US	Phenixfin Corporation	20251006	47.26	47.625	47.26	47.625	354	47.625	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251006	23.692	23.722	23.64	23.7	2800	23.0509	up	up	correct
PGC.US	Peapack	20251006	27.98	28.22	27.58	28.2	110267	28.104	up	up	correct
PGEN.US	Precigen Inc	20251006	3.32	3.32	3.12	3.14	4092300	3.14	down	down	correct
PGNY.US	Progyny Inc	20251006	20.61	20.91	20.11	20.19	1365100	20.19	down	down	correct
PHAR.US	Pharming Group NV	20251006	15.84	15.84	15.13	15.381	9901	15.381	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251006	12.6	12.98	10.87	11.61	2324091	11.61	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251006	2.26	2.37	2.26	2.36	90800	2.36	up	up	correct
PHUN.US	Phunware Inc	20251006	2.82	3.132	2.8	3.06	740500	3.06	up	up	correct
PHVS.US	Pharvaris N.V	20251006	23.4	24.01	22.93	23.25	119510	23.25	down	down	correct
PI.US	Impinj Inc	20251006	189.52	197.23	189.52	196.13	479800	196.13	up	up	correct
PIIVX.US	PIIVX	20251006	43.77	43.77	43.77	43.77	0	43.77
PINC.US	Premier Inc	20251006	27.82	28.01	27.82	27.86	870742	27.86	up	up	correct
PKBK.US	Parke Bancorp Inc	20251006	21.19	21.37	21.01	21.13	17776	20.9781	down	down	correct
PKOH.US	Park	20251006	21.385	21.385	20.66	20.72	21748	20.4888	down	down	correct
PLAB.US	Photronics Inc	20251006	24.98	25.38	24.745	25.05	837692	25.05	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251006	18.98	18.98	17.98	18.03	1186879	18.03	down	down	correct
PLBC.US	Plumas Bancorp	20251006	42.46	43.07	42.45	42.51	10300	41.933	up	up	correct
PLBY.US	PLBY Group Inc	20251006	1.46	1.5	1.43	1.44	330890	1.44	down	down	correct
PLCE.US	The Children's Place Inc	20251006	7.18	7.33	6.94	7.05	262274	7.05	down	down	correct
PLMR.US	Palomar Holdings Inc	20251006	118.65	118.65	112.715	112.9	313300	112.9	down	down	correct
PLPC.US	Preformed Line Products Company	20251006	200.29	204.225	196.77	197.55	169592	197.3542	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251006	1.53	1.53	1.47	1.49	441252	1.49	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251006	19.25	19.94	19.076	19.45	159674	19.45	up	up	correct
PLTK.US	Playtika Holding Corp	20251006	3.8	3.825	3.725	3.74	1894500	3.6481	down	down	correct
PLUG.US	Plug Power Inc	20251006	4.5	4.58	3.84	4.13	403037188	4.13	down	down	correct
PLUS.US	ePlus inc	20251006	73.42	73.88	72.8372	73.37	157332	72.936	down	down	correct
PLXS.US	Plexus Corp	20251006	147	150.81	145.61	148.85	260765	148.85	up	up	correct
PMAAX.US	PMAAX	20251006	10.12	10.12	10.12	10.12	0	9.9549
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251006	1.02	1.06	1.01	1.03	107157	1.03	up	up	correct
PMFLX.US	PMFLX	20251006	10.12	10.12	10.12	10.12	0	9.9351
PMT.US	PC	20251006	19.2	19.2	19.01	19.05	14034	18.2251	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251006	15.25	15.71	15.25	15.61	27132	15.61	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251006	1.45	1.49	1.4	1.46	486190	1.46	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20251006	1.38	1.43	1.33	1.35	134700	1.35	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251006	93.94	95.61	92.49	93.6	837231	92.8735	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20251006	25.13	25.35	25.13	25.205	14152	24.7817	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20251006	6.65	6.65	6.56	6.58	377400	6.1535	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251006	166.8	167.83	160.8601	166.29	181978	166.29	down	down	correct
PNTG.US	The Pennant Group Inc	20251006	25.86	26.095	25.44	25.52	182446	25.52	down	up	incorrect
POAI.US	Predictive Oncology Inc	20251006	14.24	15.13	13.5	14.3	140280	14.3	up	down	incorrect
PODD.US	Insulet Corporation	20251006	310.9	312.08	306.025	311.69	538541	311.69	up	down	incorrect
POLA.US	Polar Power Inc	20251006	4.29	4.95	4.22	4.95	49000	4.95	up	up	correct
POOL.US	Pool Corporation	20251006	310.42	310.985	304.86	307.29	520678	305.7465	down	down	correct
POWI.US	Power Integrations Inc	20251006	38.99	39.31	38.33	39.04	670300	38.6248	up	up	correct
POWL.US	Powell Industries Inc	20251006	310	314.67	304.97	311.7	124159	311.2911	up	up	correct
POWW.US	AMMO Inc	20251006	1.47	1.4793	1.44	1.45	289735	1.45	down	down	correct
POWWP.US	AMMO Inc	20251006	24.1	24.15	23.82	23.95	5300	22.8959	down	down	correct
PPBT.US	Purple Biotech Ltd	20251006	0.606	0.62	0.595	0.609	20700	6.09	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251006	40.54	40.755	38.35	38.52	1706555	38.52	down	down	correct
PPIH.US	Perma	20251006	22.39	23.155	22.13	23.03	131518	23.03	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20251006	4.34	4.5293	4.25	4.46	237331	4.46	up	down	incorrect
PPTA.US	Midas Gold Corp.	20251006	23.26	24.13	22.614	23.58	5156100	23.58	up	up	correct
PRAA.US	PRA Group Inc	20251006	14.9	15.355	14.105	14.16	439466	14.16	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251006	54.62	55.79	50.76	50.98	287000	50.98	down	down	correct
PRCH.US	Porch Group Inc	20251006	16.97	17.125	16.3419	16.44	1986376	16.44	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251006	36.16	36.5	34.515	35.24	1275800	35.24	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251006	36.51	36.89	35.78	35.91	615500	35.5566	down	down	correct
PRFX.US	PainReform Ltd	20251006	1.38	1.4	1.345	1.39	19428	6.95	up	up	correct
PRGS.US	Progress Software Corporation	20251006	46.2	46.81	45.03	46.66	904742	46.66	up	up	correct
PRIM.US	Primoris Services Corporation	20251006	138	141.54	137.649	139.49	567209	139.4002	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251006	42.97	42.97	42.97	42.97	0	42.97
PRLD.US	Prelude Therapeutics Incorporated	20251006	1.47	1.5314	1.33	1.46	261835	1.46	down	down	correct
PRLVX.US	PRLVX	20251006	42.15	42.15	42.15	42.15	0	42.15
PROF.US	Profound Medical Corp	20251006	5.86	5.95	5.51	5.78	131212	5.78	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251006	15.933	15.95	15.59	15.845	17613	15.5669	down	down	correct
PRPH.US	ProPhase Labs Inc	20251006	0.5768	0.614	0.5673	0.5952	185067	5.952	up	up	correct
PRPL.US	Purple Innovation Inc	20251006	0.99	0.99	0.9296	0.9597	336346	0.9597	down	down	correct
PRPO.US	Precipio Inc	20251006	20.73	20.8	20.1288	20.21	4159	20.21	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251006	2.46	2.54	2.35	2.36	437890	2.36	down	down	correct
PRTA.US	Prothena Corporation plc	20251006	10	10.085	9.77	9.86	343503	9.86	down	down	correct
PRTC.US	PureTech Health plc	20251006	18.68	18.98	18.68	18.98	637	18.98	up	up	correct
PRTG.US	Portage Biotech Inc	20251006	5.75	5.9597	5.5	5.7868	53289	5.7868	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20251006	7.1	7.26	6.98	7.03	352935	7.03	down	down	correct
PRTS.US	CarParts.com Inc	20251006	0.707	0.7088	0.6815	0.7011	1159789	0.7011	down	down	correct
PRVA.US	Privia Health Group Inc	20251006	24.06	24.495	24.04	24.13	994143	24.13	up	up	correct
PSA.US	PQ	20251006	17.21	17.42	17.19	17.42	3140	17.152	up	up	correct
PSEC.US	Prospect Capital Corporation	20251006	2.78	2.82	2.76	2.78	2766430	2.5584
PSHG.US	Performance Shipping Inc	20251006	1.92	1.92	1.87	1.9	53300	1.9	down	up	incorrect
PSMT.US	PriceSmart Inc	20251006	122.82	124.59	122.55	122.61	163541	122.0587	down	down	correct
PSNL.US	Personalis Inc	20251006	7.42	7.52	7.17	7.2	976753	7.2	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251006	0.76	0.94	0.75	0.89	68109200	0.89	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20251006	0.91	0.95	0.86	0.86	251100	0.86	down	up	incorrect
PTC.US	PTC Inc	20251006	204.04	205.51	203.14	205	811045	205	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20251006	65	65.785	64.49	64.8	869135	64.8	down	up	incorrect
PTEN.US	Patterson	20251006	5.61	5.93	5.59	5.81	10914700	5.6627	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251006	65.02	66.87	63.93	64.14	886157	64.14	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20251006	3.3	3.5289	3.29	3.4	62984	3.4	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20251006	0.03	0.03	0.03	0.03	500	0.03
PTLO.US	Portillo's Inc. Class A Common Stock	20251006	6.5	6.61	6.4	6.47	3620726	6.47	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20251006	11.72	11.8385	11.67	11.7	57811	11.7	down	down	correct
PTON.US	Peloton Interactive Inc	20251006	8.65	8.8	8.24	8.34	19257330	8.34	down	up	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20251006	0.023	0.025	0.023	0.023	378200	0.023
PUBM.US	PubMatic Inc	20251006	8.56	8.635	8.19	8.47	731881	8.47	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20251006	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251006	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251006	4.9	5.498	4.9	5.06	93643	5.06	up	up	correct
PVBC.US	Provident Bancorp Inc	20251006	12.54	12.64	12.525	12.62	27722	12.62	up	up	correct
PWP.US	Perella Weinberg Partners	20251006	21.05	21.42	20.73	20.99	608596	20.8433	down	down	correct
PXLW.US	Pixelworks Inc	20251006	11.72	12.99	9.8	12.08	461600	12.08	up	down	incorrect
PXS.US	Pyxis Tankers Inc	20251006	2.9	2.95	2.89	2.89	23219	2.89	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20251006	0.0399	0.04	0.0136	0.0173	305260	0.0173	down	up	incorrect
PYPD.US	PolyPid Ltd	20251006	3.52	3.56	3.43	3.54	78200	3.54	up	up	correct
PYPL.US	PayPal Holdings Inc	20251006	70.22	71.87	69.4524	71.29	16769859	70.9109	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251006	2.58	2.65	2.35	2.47	607861	2.47	down	down	correct
PZZA.US	Papa John's International Inc	20251006	45.66	46.67	44.84	46.57	1073769	45.438	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251006	170.54	170.88	167.72	168.62	8265800	166.6926	down	down	correct
QCRH.US	QCR Holdings Inc	20251006	75.61	77.48	75.06	76.09	91072	76.0365	up	up	correct
QDEL.US	Quidel Corporation	20251006	29.9	30.49	29.23	29.6	1251382	29.6	down	down	correct
QFIN.US	360 DigiTech Inc	20251006	29.6	30.58	29.475	30.27	1158387	30.27	up	up	correct
QH.US	Quhuo Limited	20251006	9.8	10.465	8.14	8.44	320500	8.44	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251006	2.6	2.62	2.56	2.57	138100	2.57	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251006	5.12	5.28	4.91	5.03	279437	5.03	down	down	correct
QLYS.US	Qualys Inc	20251006	131.71	132.255	128.11	129.6	414089	129.6	down	down	correct
QMCO.US	Quantum Corporation	20251006	11.5	12.06	10.9	11.91	2423400	11.91	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251006	7.2	7.8	7.2	7.42	34000	7.42	up	up	correct
QNST.US	QuinStreet Inc	20251006	15.56	15.935	15.19	15.39	592734	15.39	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251006	27.51	27.71	27.48	27.5	71900	26.9498	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251006	1.55	1.65	1.51	1.53	24301	1.53	down	down	correct
QRVO.US	Qorvo Inc	20251006	94.65	95	90.71	92.41	1368303	92.41	down	down	correct
QSI.US	Quantum	20251006	1.71	1.87	1.66	1.81	17235700	1.81	up	up	correct
QSIAW.US	Quantum	20251006	0.31	0.317	0.27	0.3078	81717	0.3078	down	down	correct
QTRX.US	Quanterix Corporation	20251006	6.18	6.1898	5.87	5.88	484095	5.88	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20251006	21.65	23.39	20.93	22.16	102065508	22.16	up	down	incorrect
QUIK.US	QuickLogic Corporation	20251006	6.24	6.26	6.05	6.06	189219	6.06	down	up	incorrect
QURE.US	uniQure N.V	20251006	55.55	56.99	52.5	52.91	3572968	52.91	down	down	correct
RAIL.US	FreightCar America Inc	20251006	9.61	9.72	9.42	9.62	98826	9.62	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251006	5.03	5.03	4.63	4.9	5800	4.9	down	down	correct
RAND.US	Rand Capital Corporation	20251006	14.85	15.32	14.2688	14.76	8702	14.022	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251006	0.5	0.51	0.49	0.506	180300	0.506	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251006	30.35	32.35	29.53	29.87	386900	29.87	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251006	31.42	31.7	30.15	30.19	1320520	30.19	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251006	3.08	3.4277	3.03	3.03	45969	3.03	down	down	correct
RBB.US	RBB Bancorp	20251006	18.535	18.845	18.085	18.39	36696	18.0929	down	down	correct
RBBN.US	Ribbon Communications Inc	20251006	3.9	3.98	3.83	3.84	692700	3.84	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251006	71.16	72.68	71.16	72.28	21520	71.8445	up	up	correct
RBCN.US	Rubicon Technology Inc	20251006	4.13	4.13	4.13	4.13	2	4.13
RBKB.US	Rhinebeck Bancorp Inc	20251006	11.75	11.99	11.51	11.81	9804	11.81	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251006	14	15.09	13.43	14.58	24203600	14.58	up	up	correct
RCEL.US	AVITA Medical Inc	20251006	5.5	5.62	5.4	5.52	96900	5.52	up	down	incorrect
RCILX.US	RCILX	20251006	9.19	9.19	9.19	9.19	0	9.19
RCKT.US	Rocket Pharmaceuticals Inc	20251006	3.175	3.25	3.14	3.18	2838733	3.18	up	down	incorrect
RCKY.US	Rocky Brands Inc	20251006	30.009	30.009	28.7907	28.91	26580	28.6638	down	up	incorrect
RCMT.US	RCM Technologies Inc	20251006	25.28	25.745	24.7	24.7	69559	24.7	down	down	correct
RCON.US	Recon Technology Ltd	20251006	2.02	2.0614	1.88	1.9773	41900	1.9773	down	down	correct
RDCM.US	RADCOM Ltd	20251006	13.75	14.32	13.73	14.2	62100	14.2	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251006	2.16	2.16	1.98	1.99	308897	1.99	down	down	correct
RDI.US	Reading International Inc	20251006	1.56	1.58	1.47	1.58	83859	1.58	up	up	correct
RDIB.US	Reading International Inc	20251006	11.19	11.19	11.1	11.15	7070	11.15	down	down	correct
RDNT.US	RadNet Inc	20251006	78.43	79.55	77.35	78.29	776511	78.29	down	up	incorrect
RDVT.US	Red Violet Inc	20251006	51.6	52.43	50.74	50.935	58493	50.935	down	down	correct
RDWR.US	Radware Ltd	20251006	27.29	27.9	27.035	27.56	130095	27.56	up	up	correct
REAL.US	The RealReal Inc	20251006	11.02	11.13	10.13	10.185	3358544	10.185	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251006	4.27	4.308	4.115	4.26	2750488	4.26	down	down	correct
REE.US	REE Automotive Ltd.	20251006	0.7736	0.8445	0.7732	0.8369	107774	0.8369	up	up	correct
REED.US	Reed's Inc	20251006	1.04	1.05	0.9841	1.04	1692	6.24
REFR.US	Research Frontiers Incorporated	20251006	1.45	1.5722	1.4	1.54	68351	1.54	up	up	correct
REG.US	Regency Centers Corporation	20251006	72.32	72.32	71.04	71.14	1104363	70.3473	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251006	602	603.65	584.41	585.48	1072400	584.0443	down	down	correct
REKR.US	Rekor Systems Inc	20251006	1.69	1.83	1.69	1.81	5546900	1.81	up	up	correct
RELI.US	Reliance Global Group Inc	20251006	1.05	1.07	1.02	1.07	901383	1.0379	up	up	correct
RELL.US	Richardson Electronics Ltd	20251006	9.73	9.78	9.57	9.62	22529	9.5111	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251006	16.27	16.27	15.69	15.72	3048782	15.72	down	down	correct
REPL.US	Replimune Group Inc	20251006	4.75	4.81	4.56	4.68	2274577	4.68	down	down	correct
RETO.US	ReTo Eco	20251006	1.19	1.19	1.11	1.166	10402	5.83	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20251006	24.56	24.7	24.42	24.54	1111000	24.0718	down	down	correct
RFIL.US	RF Industries Ltd	20251006	7.57	8.0374	7.51	7.85	152627	7.85	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251006	17.1	17.38	16.548	17.25	148400	17.25	up	up	correct
RGCO.US	RGC Resources Inc	20251006	21.75	22.3993	21.7	21.72	13438	21.2979	down	down	correct
RGEN.US	Repligen Corporation	20251006	147.3	150.745	147.07	150.1	894239	150.1	up	up	correct
RGLD.US	Royal Gold Inc	20251006	203.33	205.9	202.795	203.57	1031994	203.135	up	up	correct
RGNX.US	REGENXBIO Inc	20251006	10.53	10.85	10.48	10.69	699148	10.69	up	down	incorrect
RGP.US	Resources Connection Inc	20251006	4.98	5.08	4.91	4.92	271700	4.7587	down	up	incorrect
RIBT.US	RiceBran Technologies	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251006	31.2	31.39	28.38	29.09	222600	29.0159	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251006	28.67	29.25	28.0501	28.9	352689	28.9	up	up	correct
RILY.US	B. Riley Financial Inc	20251006	5.95	5.95	5.67	5.85	773143	5.85	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251006	23.98	24	23.75	24	209592	23.3318	up	up	correct
RILYN.US	B. Riley Financial Inc	20251006	21.17	21.4	21.01	21.12	15700	20.3407	down	down	correct
RILYP.US	B. Riley Financial Inc	20251006	6.111	6.214	6.111	6.14	2400	6.14	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251006	15.09	15.11	14.4	14.99	16600	14.2588	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251006	12.62	12.62	12.09	12.37	17494	11.7721	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20251006	20.47	22.08	20.1	21.56	40384700	21.56	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251006	13.73	13.9	13.46	13.5	29514100	13.5	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20251006	3.41	3.5	3.3	3.48	22800	3.48	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251006	56.865	59.26	55.8	58.5	31020500	58.5	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251006	5.55	5.715	5.51	5.59	1163596	5.59	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251006	2.36	2.419	1.89	2.08	658960	2.08	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251006	0.58	0.5897	0.55	0.5737	37900	4.5896	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251006	14.52	14.76	14.02	14.05	31400	13.7529	down	down	correct
RMBS.US	Rambus Inc	20251006	100.91	104.12	100.53	101	2461131	101	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251006	1.85	1.87	1.7	1.77	379429	1.77	down	down	correct
RMNI.US	Rimini Street Inc	20251006	4.84	4.86	4.68	4.75	192704	4.75	down	up	incorrect
RMR.US	The RMR Group Inc	20251006	15.7	15.7	15.19	15.25	136281	14.3801	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20251006	1.17	1.21	1.17	1.21	711700	1.21	up	up	correct
RNA.US	Avidity Biosciences Inc	20251006	46.93	47.96	45.16	46.18	1300672	46.18	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251006	10.41	12.31	10.41	11.8	54984	11.8	up	up	correct
RNST.US	Renasant Corporation	20251006	37.08	37.76	36.68	37.31	501586	37.0801	up	up	correct
RNW.US	Renew Energy Global PLC	20251006	8.07	8.17	8.04	8.06	646278	8.06	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251006	0.08	0.081	0.063	0.067	565900	0.067	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20251006	1.4	1.42	1.306	1.34	1310200	1.34	down	up	incorrect
ROAD.US	Construction Partners Inc	20251006	126.91	126.91	122.67	124.13	493763	124.13	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20251006	65.62	66.44	64.48	64.51	211313	64.51	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251006	16.42	16.79	16.235	16.26	7141400	16.26	down	down	correct
ROKU.US	Roku Inc	20251006	104.835	105.45	100.65	104.84	2629370	104.84	up	up	correct
ROOT.US	Root Inc	20251006	88.79	89.25	82.93	83.24	890500	83.24	down	up	incorrect
ROST.US	Ross Stores Inc	20251006	152.24	153.46	151.2	152.26	2669897	151.9139	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20251006	5.3	5.3	4.96	4.98	609335	4.98	down	down	correct
RPD.US	Rapid7 Inc	20251006	18.6	18.77	18.1436	18.61	875231	18.61	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251006	3.8	3.9	3.4501	3.69	207451	3.69	down	up	incorrect
RPRX.US	Royalty Pharma plc	20251006	36	36.22	35.355	36.13	2399358	35.7428	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20251006	1.83	1.84	1.8	1.84	141896	1.84	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20251006	65.08	65.21	64.12	64.6	14600	64.4626	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20251006	7.24	7.24	6.8	6.84	229733	6.84	down	down	correct
RRR.US	Red Rock Resorts Inc	20251006	60.37	60.94	59.26	59.46	514600	58.3105	down	down	correct
RSSS.US	Research Solutions Inc	20251006	3.78	3.79	3.56	3.6	113015	3.6	down	down	correct
RSVR.US	Reservoir Media Inc	20251006	7.79	7.82	7.685	7.73	66137	7.73	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251006	0.622	0.82	0.622	0.8	7000	0.8	up	up	correct
RUN.US	Sunrun Inc	20251006	19.355	19.75	19.105	19.25	6326467	19.25	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251006	51.73	52.02	49.91	49.99	523949	49.6684	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251006	57.13	57.375	54.43	54.64	55469	54.2798	down	down	correct
RVMD.US	Revolution Medicines Inc	20251006	46.9	47.335	46.335	46.58	2047100	46.58	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251006	0.6429	0.68	0.5851	0.6693	38979754	0.6693	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251006	0.06	0.072	0.0503	0.0642	167444	0.0642	up	up	correct
RVSB.US	Riverview Bancorp Inc	20251006	5.21	5.325	5.17	5.28	37331	5.2392	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251006	10.18	10.25	10.02	10.04	201818	9.7036	down	up	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20251006	5.6	5.7	5.5	5.53	34740551	5.53	down	up	incorrect
RXST.US	RxSight Inc. Common Stock	20251006	8.85	8.96	8.47	8.49	753588	8.49	down	down	correct
RXT.US	Rackspace Technology Inc	20251006	1.52	1.55	1.49	1.5	733946	1.5	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251006	59.5	59.91	59.22	59.88	763598	59.4856	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251006	98.68	100.16	97.41	97.86	322530	97.86	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251006	24.84	24.97	24.84	24.96	15809	24.2532	up	up	correct
RZLT.US	Rezolute Inc	20251006	9.11	9.35	8.74	8.81	1349159	8.81	down	down	correct
SABR.US	Sabre Corporation	20251006	1.85	1.91	1.85	1.86	3480718	1.86	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251006	2.09	2.49	2.055	2.29	1131856	2.29	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251006	0.025	0.0449	0.025	0.0409	74908	0.0409	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251006	71.08	72	69.47	69.97	61947	68.304	down	down	correct
SAIA.US	Saia Inc	20251006	297.73	314.09	293.19	309.28	615545	309.28	up	up	correct
SALM.US	Salem Media Group Inc	20251006	0.83	0.8495	0.82	0.84	11766	0.84	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251006	15.47	15.47	15.07	15.32	14897	15.1122	down	down	correct
SANA.US	Sana Biotechnology Inc	20251006	4.03	4.22	4.01	4.16	2781095	4.16	up	up	correct
SANM.US	Sanmina Corporation	20251006	160.25	160.25	133.06	140	4394705	140	down	down	correct
SANW.US	S&W Seed Company	20251006	0.45	0.5378	0.4	0.4325	3751	0.4325	down	down	correct
SATS.US	EchoStar Corporation	20251006	78.88	79.05	75.49	76.78	3167500	76.78	down	down	correct
SAVA.US	Cassava Sciences Inc	20251006	3.78	3.84	3.54	3.57	3659400	3.57	down	down	correct
SBAC.US	SBA Communications Corporation	20251006	190.87	191.175	187.79	188.66	1072155	187.6214	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251006	31.16	32.33	30.96	31.47	749440	31.2864	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251006	18.84	19.46	18.51	19.24	17252800	19.24	up	down	incorrect
SBFG.US	SB Financial Group Inc	20251006	19.18	19.45	19.18	19.45	10328	19.167	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251006	14.48	14.54	14.02	14.1	559472	13.8763	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251006	18.31	18.62	18.28	18.44	723004	18.3411	up	up	correct
SBNY.US	Signature Bank	20251006	0.55	0.65	0.55	0.65	2700	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251006	18.14	18.16	17.715	17.9	4250391	17.3511	down	down	correct
SBSI.US	Southside Bancshares Inc	20251006	28.45	28.79	28.19	28.51	168700	27.8414	up	up	correct
SBUX.US	Starbucks Corporation	20251006	86.29	86.29	82.06	82.11	14996700	80.9987	down	up	incorrect
SCHL.US	Scholastic Corporation	20251006	28.59	28.94	28.08	28.68	387723	28.3203	up	down	incorrect
SCKT.US	Socket Mobile Inc	20251006	1.01	1.03	1.01	1.02	27900	1.02	up	up	correct
SCOR.US	comScore Inc	20251006	8.47	8.55	8	8.16	45800	8.16	down	down	correct
SCPH.US	scPharmaceuticals Inc	20251006	5.68	5.705	5.65	5.67	0	5.67	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20251006	0.0003	0.0003	0.0003	0.0003	309	0.0003
SCSC.US	ScanSource Inc	20251006	44.38	44.6	42.56	42.71	267625	42.71	down	down	correct
SCVL.US	Shoe Carnival Inc	20251006	22.15	22.23	21.39	21.41	396738	21.2421	down	down	correct
SCYX.US	SCYNEXIS Inc	20251006	0.81	0.81	0.7707	0.7883	316131	0.7883	down	down	correct
SDGR.US	Schrödinger Inc	20251006	20.78	21.82	20.52	21.29	1093073	21.29	up	up	correct
SEAC.US	SeaChange International Inc	20251006	4.15	4.4	4.15	4.4	1100	4.4	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251006	14.92	15.425	14.66	15.09	76300	15.09	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251006	0.113	0.113	0.113	0.113	900	0.113
SEDG.US	SolarEdge Technologies Inc	20251006	36.52	37.89	36.17	37.09	2632410	37.09	up	up	correct
SEED.US	Origin Agritech Limited	20251006	1.47	1.58	1.43	1.45	103000	1.45	down	down	correct
SEER.US	Seer Inc	20251006	2.3	2.32	2.22	2.26	68158	2.26	down	down	correct
SEIC.US	SEI Investments Company	20251006	85.77	85.77	84.32	85.35	826426	84.8269	down	down	correct
SELF.US	Global Self Storage Inc	20251006	5.03	5.04	5.012	5.04	23168	4.9666	up	up	correct
SENEA.US	Seneca Foods Corporation	20251006	111.03	112.069	110.19	111.66	21150	111.66	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20251006	111	111	111	111	0	111
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251006	3.25	3.29	3.0411	3.26	21179	3.26	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251006	46.495	46.495	46.08	46.08	2424	45.667	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251006	81.69	83.045	81.37	82.36	298145	81.9241	up	up	correct
SFIX.US	Stitch Fix Inc	20251006	4.26	4.3	4.11	4.12	2845202	4.12	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20251006	105.81	105.905	101.65	101.76	2555697	101.76	down	down	correct
SFNC.US	Simmons First National Corporation	20251006	19.46	19.671	19.27	19.5	1021332	19.2884	up	up	correct
SFST.US	Southern First Bancshares Inc	20251006	44.1	44.565	43.73	44.05	18517	44.05	down	down	correct
SGA.US	Saga Communications Inc	20251006	12.96	13.19	12.71	13.033	21819	12.5117	up	up	correct
SGBX.US	SG Blocks Inc	20251006	3.4	3.44	3.01	3.35	335801	3.35	down	down	correct
SGC.US	Superior Group of Companies Inc	20251006	10.5	11.03	10.01	10.21	38853	9.9239	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251006	3.31	3.455	3.31	3.36	151560	3.36	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251006	7.82	7.89	7.51	7.57	3151800	7.57	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251006	0.6943	0.7255	0.68	0.699	4679277	0.699	up	up	correct
SGRP.US	SPAR Group Inc	20251006	1.07	1.09	1.02	1.03	120048	1.03	down	down	correct
SGRY.US	Surgery Partners Inc	20251006	21.19	21.19	20.36	20.39	1497969	20.39	down	down	correct
SHBI.US	Shore Bancshares Inc	20251006	16.41	16.63	16.25	16.42	141567	16.1945	up	down	incorrect
SHC.US	Sotera Health Company	20251006	15.93	16.3	15.65	16.22	1273500	16.22	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251006	13.9	13.9	13.34	13.4	259522	13.2691	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251006	8.31	8.4764	8.29	8.34	110455	8.2253	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251006	8.66	8.895	8.48	8.74	6312300	8.74	up	up	correct
SHO.US	PI	20251006	20.48	20.62	20.23	20.28	6256	19.9054	down	down	correct
SHOO.US	Steven Madden Ltd	20251006	34.48	34.635	33.67	33.7	1178829	33.5377	down	down	correct
SIBN.US	SI	20251006	14.6	14.7215	14.2	14.49	446171	14.49	down	down	correct
SIEB.US	Siebert Financial Corp	20251006	2.94	2.96	2.85	2.87	42269	2.87	down	down	correct
SIFY.US	Sify Technologies Limited	20251006	13.23	14.98	13.21	14.67	233500	14.67	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20251006	8.95	8.95	8.21	8.23	645278	8.23	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20251006	83.92	84.86	83.65	84.2	452738	83.334	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251006	18.49	18.49	18.47	18.48	1800	17.8665	down	down	correct
SILC.US	Silicom Ltd	20251006	17.46	18.8452	17.46	17.65	19407	17.65	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251006	102.01	102.01	98.7	99.99	622480	99.0342	down	down	correct
SINT.US	Sintx Technologies Inc	20251006	3.83	4.15	3.724	4.11	173700	4.11	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20251006	23.3	23.3	22.69	22.74	2962500	22.1746	down	up	incorrect
SISI.US	Shineco Inc	20251006	5.78	5.95	5.365	5.6	49300	5.6	down	up	incorrect
SITM.US	SiTime Corporation	20251006	317.76	323.66	313.396	314.1	245200	314.1	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20251006	0.6	0.6076	0.5151	0.5746	130701	0.5746	down	down	correct
SKIN.US	The Beauty Health Company	20251006	1.72	1.76	1.66	1.67	682093	1.67	down	down	correct
SKYT.US	SkyWater Technology Inc	20251006	18.79	19.23	17.74	17.895	2194765	17.895	down	down	correct
SKYW.US	SkyWest Inc	20251006	100.84	101.02	98.76	100.34	296066	100.34	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251006	137.44	137.44	133.64	135.13	283832	135.13	down	down	correct
SLDB.US	Solid Biosciences Inc	20251006	5.99	6.06	5.44	5.48	782926	5.48	down	down	correct
SLGL.US	Sol	20251006	35	52.26	35	42.9	80700	42.9	up	up	correct
SLGN.US	Silgan Holdings Inc	20251006	42.85	43.16	42.07	42.78	929300	42.5642	down	down	correct
SLM.US	SLM Corporation	20251006	27.66	27.87	27.09	27.12	2937700	26.8241	down	down	correct
SLMBP.US	SLM Corporation	20251006	75.3	75.71	75	75	3833	72.0963	down	down	correct
SLN.US	Silence Therapeutics plc	20251006	5.01	5.2	4.96	5.19	23446	5.19	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251006	4.97	5.18	4.71	5.11	22200	5.11	up	up	correct
SLNH.US	Soluna Holdings Inc	20251006	2.09	2.15	1.785	1.8	20234131	1.8	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251006	7.479	7.82	7	7.5	28600	7.5	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251006	60.18	60.82	58.28	58.45	1096392	58.45	down	down	correct
SLP.US	Simulations Plus Inc	20251006	16.04	16.8	16	16.55	865300	16.55	up	up	correct
SLRC.US	SLR Investment Corp	20251006	14.95	15.06	14.8	14.85	243135	14.4695	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251006	3.91	4.11	3.85	3.93	147929	3.93	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20251006	1.91	1.91	1.83	1.89	2394447	1.89	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251006	25.4	25.4	25.4	25.4	100	25.3667
SMBC.US	Southern Missouri Bancorp Inc	20251006	52.02	53.325	51.35	53.24	99191	52.7925	up	down	incorrect
SMBK.US	SmartFinancial Inc	20251006	35.29	36.2	35.09	35.76	98603	35.6119	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20251006	54.08	56.1135	53.96	54.62	40241633	54.62	up	down	incorrect
SMID.US	Smith	20251006	36.1622	36.7	35.3307	35.7	7902	35.7	down	down	correct
SMIT.US	Schmitt Industries Inc	20251006	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251006	31.5	32.5	30.4091	30.75	1374060	30.75	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251006	21.63	22.25	21.61	22.15	2102300	22.15	up	up	correct
SMPL.US	The Simply Good Foods Company	20251006	24.65	24.82	23.61	23.71	1374300	23.71	down	down	correct
SMSI.US	Smith Micro Software Inc	20251006	0.76	0.82	0.7581	0.8112	339793	0.8112	up	up	correct
SMTC.US	Semtech Corporation	20251006	72.27	73.06	68.12	68.17	1817194	68.17	down	down	correct
SMTI.US	Sanara MedTech Inc	20251006	31.31	31.71	30.78	31.26	43700	31.26	down	down	correct
SNAX.US	Stryve Foods Inc	20251006	0.05	0.05	0.05	0.05	5500	0.05
SNBR.US	Sleep Number Corporation	20251006	7.15	7.15	6.5501	6.64	602266	6.64	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251006	5.89	5.92	5.65	5.74	37600	5.74	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251006	11.99	11.99	11.5041	11.56	903359	11.56	down	down	correct
SND.US	Smart Sand Inc	20251006	2.12	2.21	2.08	2.19	154343	2.1564	up	up	correct
SNDL.US	Sundial Growers Inc	20251006	2.59	2.59	2.515	2.56	10117000	2.56	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251006	15.6	16.41	15.48	16.4	1651993	16.4	up	up	correct
SNES.US	SenesTech Inc	20251006	3.77	4.25	3.76	4.24	223687	4.24	up	up	correct
SNEX.US	StoneX Group Inc	20251006	101.56	102.05	98.82	99	418111	99	down	down	correct
SNFCA.US	Security National Financial Corporation	20251006	8.735	8.96	8.42	8.47	28183	8.47	down	down	correct
SNGX.US	Soligenix Inc	20251006	1.42	1.47	1.33	1.37	1391900	1.37	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251006	4.14	4.6	4.1	4.4	259400	4.4	up	up	correct
SNPS.US	Synopsys Inc	20251006	471.985	481.23	469.55	478.22	1650967	478.22	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251006	9.35	9.575	9.35	9.51	2163	9.51	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251006	4.69	4.74	4.54	4.635	35556	4.635	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251006	3.2	3.389	3.2	3.32	31100	3.32	up	down	incorrect
SNY.US	Sanofi	20251006	50.12	50.54	49.67	49.71	2970400	49.71	down	up	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20251006	25.77	27.14	25.31	26.36	97325600	26.36	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20251006	0.81	0.8387	0.81	0.8387	14729	0.8387	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20251006	11.5	11.5	11.314	11.314	1326	10.9753	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251006	11.55	11.55	11.4	11.4	1600	11.0258	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20251006	11.1	11.15	10.95	11.15	1319	10.8258	up	up	correct
SOHU.US	Sohu.com Limited	20251006	15.3	15.62	15.0011	15.29	51569	15.29	down	down	correct
SONM.US	Sonim Technologies Inc	20251006	0.72	0.72	0.663	0.706	29294	12.708	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251006	5.63	6.1	5.42	5.44	385154	5.44	down	down	correct
SONO.US	Sonos Inc	20251006	17.18	17.85	16.89	17.81	2270366	17.81	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251006	3.17	6.28	2.73	5.3	209298500	5.3	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251006	4.39	4.52	3.91	4.05	199451	4.05	down	down	correct
SOTK.US	Sono	20251006	4.56	4.56	4.45	4.495	3505	4.495	down	down	correct
SPCB.US	SuperCom Ltd	20251006	11.24	11.3788	10.6	10.77	136982	10.77	down	down	correct
SPFI.US	South Plains Financial Inc	20251006	39.21	39.587	38.5	38.79	33700	38.4712	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251006	43.03	43.06	43.01	43.04	556544	43.04	up	up	correct
SPOK.US	Spok Holdings Inc	20251006	15.95	15.96	15.62	15.82	151343	15.4496	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251006	34.77	170	30.03	130.4	24947100	130.4	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251006	2.04	2.13	2.02	2.09	384358	2.09	up	up	correct
SPSC.US	SPS Commerce Inc	20251006	106.54	107.755	104.6801	107.23	341065	107.23	up	up	correct
SPT.US	Sprout Social Inc	20251006	12.55	12.61	12.1281	12.26	1649630	12.26	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251006	3.11	3.21	3.03	3.09	833170	3.09	down	down	correct
SPWR.US	SunPower Corporation	20251006	2.04	2.101	1.92	1.93	1797900	1.93	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251006	6.01	6.2599	5.6	5.97	35675	5.97	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251006	15.46	15.495	15.4	15.4	2700	14.8241	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251006	26.5	26.5	25.44	25.58	3282900	25.58	down	down	correct
SRAX.US	SRAX Inc	20251006	0.013	0.013	0.012	0.012	700	0.012	down	up	incorrect
SRCE.US	1st Source Corporation	20251006	61.08	61.535	60.24	60.89	93429	60.1298	down	up	incorrect
SRDX.US	Surmodics Inc	20251006	29.1	29.16	28.61	28.7	99315	28.7	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20251006	0.0017	0.0035	0.0017	0.0035	105894	0.0035	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20251006	23.15	23.592	22.305	23.26	6171963	23.26	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251006	60.89	60.89	60.89	60.89	0	50.2964
SRRK.US	Scholar Rock Holding Corporation	20251006	37.75	39.865	37.23	39.8	2344068	39.8	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251006	3.49	3.5	3.3	3.41	157134	3.41	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251006	13.0101	15.06	13.0101	13.84	108860	13.84	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251006	0.0135	0.0135	0.0135	0.0135	833	0.0135
SSB.US	South State Corporation	20251006	100.15	102.18	99.61	100.76	998500	99.506	up	up	correct
SSBI.US	Summit State Bank	20251006	11.95	12.065	11.95	12	19450	12	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251006	2.05	2.07	1.87	1.9	249900	1.9	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20251006	88.01	88.04	86.23	87.32	1040700	86.7335	down	down	correct
SSP.US	The E.W. Scripps Company	20251006	2.49	2.5	2.37	2.41	373720	2.41	down	down	correct
SSRM.US	SSR Mining Inc	20251006	23.65	24.215	23.33	23.41	2911636	23.41	down	down	correct
SSSS.US	SuRo Capital Corp	20251006	9.5	10.05	9.49	9.83	725400	9.5557	up	up	correct
SSTI.US	ShotSpotter Inc	20251006	12.13	12.14	12	12.05	45423	12.05	down	down	correct
SSYS.US	Stratasys Ltd	20251006	11.77	11.92	11.6012	11.88	775817	11.88	up	up	correct
STAA.US	STAAR Surgical Company	20251006	27.27	27.27	26.82	26.83	474059	26.83	down	down	correct
STAB.US	Statera Biopharma Inc	20251006	0.0001	0.0002	0.0001	0.0002	42562	0.0002	up	up	correct
STBA.US	S&T Bancorp Inc	20251006	37.65	38.53	37.415	37.71	141625	37.0562	up	up	correct
STEP.US	StepStone Group Inc	20251006	67.11	68.38	66.115	67.825	427000	67.1193	up	up	correct
STGW.US	MDC Partners Inc	20251006	5.45	5.59	5.39	5.48	758897	5.48	up	up	correct
STIM.US	Neuronetics Inc	20251006	2.89	2.985	2.81	2.83	817623	2.83	down	down	correct
STKL.US	SunOpta Inc	20251006	6.05	6.08	5.9	5.91	380002	5.91	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251006	2.5	2.5578	2.4	2.52	67264	2.52	up	down	incorrect
STLD.US	Steel Dynamics Inc	20251006	145.2	145.925	141.49	141.63	1441654	141.2159	down	down	correct
STNE.US	StoneCo Ltd	20251006	18	18.18	17.88	17.88	3393545	17.88	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251006	26.85	28	26.29	26.81	1023600	26.81	down	down	correct
STRA.US	Strategic Education Inc	20251006	85.38	85.595	83.71	83.89	148446	83.2449	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251006	99.37	99.6	99.033	99.15	856700	94.7579	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20251006	350.53	362	349.84	352.78	348305	352.78	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20251006	0.89	0.926	0.86	0.8706	58396	8.706	down	down	correct
STRR.US	Star Equity Holdings Inc	20251006	11.96	11.96	11.4	11.8	46000	11.8	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251006	9.75	9.75	9.75	9.75	0	9.2716
STRS.US	Stratus Properties Inc	20251006	21.23	23.13	20.85	20.85	19974	20.85	down	down	correct
STRT.US	Strattec Security Corporation	20251006	71.14	72.36	69.86	69.86	72986	69.86	down	down	correct
STTK.US	Shattuck Labs Inc	20251006	2.36	2.64	2.352	2.59	911200	2.59	up	up	correct
STX.US	Seagate Technology Holdings plc	20251006	260.11	261.24	242.45	242.83	5233612	242.1946	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251006	10.16	10.45	9.9	9.96	83200	9.6548	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251006	48.35	48.84	47.34	48.31	728053	48.31	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251006	2.72	2.9	2.69	2.87	72500	2.87	up	up	correct
SVA.US	Sinovac Biotech Ltd	20251006	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251006	2.63	2.6475	2.53	2.54	936031	2.5169	down	down	correct
SVRA.US	Savara Inc	20251006	3.53	3.58	3.43	3.46	1012600	3.46	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251006	0.05	0.05	0.05	0.05	200	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251006	1.8216	1.83	1.7608	1.83	42134	1.83	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251006	0.0682	0.1011	0.0563	0.1	142060	0.1	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251006	9.94	10.03	9.79	9.93	726600	9.808	down	down	correct
SWIM.US	Latham Group Inc	20251006	7.41	7.525	7.26	7.42	307702	7.42	up	up	correct
SWKH.US	SWK Holdings Corporation	20251006	14.66	14.66	14.35	14.44	6500	14.44	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251006	77.4	77.655	75.04	76.91	1925767	75.1422	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251006	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251006	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251006	1.6	1.66	1.55	1.64	98	246	up	up	correct
SY.US	So	20251006	3.8	4.05	3.8	3.97	782964	3.97	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251006	70.2	71.13	69.36	70.41	142356	70.0843	up	up	correct
SYBX.US	Synlogic Inc	20251006	1.61	1.6954	1.61	1.6735	17159	1.6735	up	up	correct
SYNA.US	Synaptics Incorporated	20251006	69.93	70.085	68.7	68.83	315835	68.83	down	down	correct
SYPR.US	Sypris Solutions Inc	20251006	2.4	2.4211	2.2843	2.37	48894	2.37	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251006	0.005	0.005	0.005	0.005	153703	0.005
SYTA.US	Siyata Mobile Inc	20251006	12.68	12.96	11.04	12.28	584854	12.28	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251006	10.3	10.3	10.3	10.3	0	10.3
TACO.US	Del Taco Restaurants Inc	20251006	10.4	10.46	10.4	10.425	30100	10.425	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251006	5.07	5.7	5.07	5.65	114725	5.65	up	up	correct
TAIT.US	Taitron Components Incorporated	20251006	2.61	2.6456	2.58	2.6	45981	2.4945	down	down	correct
TAKMX.US	TAKMX	20251006	8.42	8.42	8.42	8.42	0	8.2575
TALK.US	Talkspace Inc	20251006	2.77	2.85	2.76	2.83	923932	2.83	up	down	incorrect
TALKW.US	Talkspace Inc	20251006	0.05	0.078	0.0474	0.0637	36199	0.0637	up	up	correct
TANH.US	Tantech Holdings Ltd	20251006	1.86	1.9599	1.8	1.9	133968	1.9	up	up	correct
TAOP.US	Taoping Inc	20251006	3.05	3.11	2.91	3.03	35900	3.03	down	down	correct
TARA.US	Protara Therapeutics Inc	20251006	4.98	5.015	4.82	4.87	664985	4.87	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251006	66.69	68	66	67.715	1112200	67.715	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251006	17.25	17.405	16.7774	17.06	544997	17.06	down	down	correct
TATT.US	TAT Technologies Ltd	20251006	42.99	45.14	42.99	43.97	99800	43.97	up	up	correct
TAYD.US	Taylor Devices Inc	20251006	41.99	43.2	41.85	42.98	28500	42.98	up	up	correct
TBBK.US	The Bancorp Inc	20251006	76.58	78.83	75.95	78.45	655013	78.45	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251006	3.28	3.3	3.245	3.28	1626211	3.28
TBLAW.US	Taboola.com Ltd. Warrant	20251006	0.08	0.088	0.08	0.088	12707	0.088	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251006	20.06	20.28	20	20.14	84400	19.6338	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251006	0.0001	0.0001	0.0001	0.0001	430	0.0001
TBPH.US	Theravance Biopharma Inc	20251006	14.8	15.15	14.48	14.58	522520	14.58	down	up	incorrect
TC.US	TuanChe ADR	20251006	13.4	13.81	13.15	13.45	40000	13.45	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20251006	20.4	20.6	20.385	20.4	4300	20.4
TCBI.US	Texas Capital Bancshares Inc	20251006	85.6	86.96	84.51	86.5	357144	86.5	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251006	21.68	21.74	21.55	21.63	16400	20.925	down	down	correct
TCBK.US	TriCo Bancshares	20251006	44.37	44.85	44.06	44.48	96271	43.8219	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251006	16.182	16.182	16.182	16.182	600	16.1011
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251006	37.26	38.75	37.26	38.45	89914	38.45	up	up	correct
TCCO.US	Technical Communications Corporation	20251006	0.0002	0.0002	0.0002	0.0002	2367	0.0002
TCMD.US	Tactile Systems Technology Inc	20251006	15.28	15.48	15.12	15.17	179915	15.17	down	down	correct
TCOM.US	Trip.com Group Limited	20251006	72.24	72.35	71.34	71.39	1797368	71.39	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251006	6.04	6.075	5.91	5.91	1088190	5.6583	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251006	2.2	2.2281	2.03	2.05	442264	2.05	down	up	incorrect
TCX.US	Tucows Inc	20251006	18.13	18.48	18.13	18.32	9340	18.32	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20251006	10.34	10.37	10.34	10.37	305	10.37	up	up	correct
TDACU.US	Trident Acquisitions Corp	20251006	10.89	10.9	10.44	10.44	2666	10.44	down	down	correct
TDS.US	PV	20251006	20.31	20.4548	20.3	20.43	39008	20.0488	up	up	correct
TDUP.US	ThredUp Inc	20251006	9.53	9.53	8.92	9.01	1683631	9.01	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251006	151.77	156.775	148.25	150.19	3916768	150.19	down	down	correct
TECH.US	Bio	20251006	62.95	63.1	61.5	61.92	2820148	61.7535	down	down	correct
TECTP.US	Tectonic Financial Inc	20251006	10.75	10.75	10.75	10.75	100	10.1918
TELA.US	TELA Bio Inc	20251006	1.56	1.5992	1.5	1.515	125580	1.515	down	down	correct
TENB.US	Tenable Holdings Inc	20251006	29.65	29.94	29.11	29.62	1553034	29.62	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251006	7.45	7.75	7.45	7.66	134172	7.66	up	up	correct
TER.US	Teradyne Inc	20251006	147.9	150.71	147.3	147.87	3706000	147.6966	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251006	8.54	8.7799	8.205	8.43	1943644	8.43	down	down	correct
TFC.US	PR	20251006	20.54	20.61	20.4702	20.55	28571	19.9293	up	up	correct
TFSL.US	TFS Financial Corporation	20251006	13.45	13.65	13.37	13.65	466341	13.3819	up	up	correct
TGLS.US	Tecnoglass Inc	20251006	66.6	67.47	66.06	66.06	325300	65.8678	down	down	correct
TGTX.US	TG Therapeutics Inc	20251006	37.05	37.45	36.625	36.76	1441405	36.76	down	down	correct
TH.US	Target Hospitality Corp	20251006	7.93	8.08	7.82	7.83	308800	7.83	down	up	incorrect
THFF.US	First Financial Corporation	20251006	54.95	55.33	54.09	54.55	64533	54.0444	down	down	correct
THRM.US	Gentherm Incorporated	20251006	35.87	36.09	35.23	35.89	217833	35.89	up	up	correct
THRY.US	Thryv Holdings Inc	20251006	12.01	12.08	11.64	11.83	488376	11.83	down	down	correct
TIGO.US	Millicom International Cellular S.A	20251006	48.15	48.78	47.97	48.47	719200	45.7929	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251006	10.22	10.6	10.155	10.45	4033694	10.45	up	up	correct
TIL.US	Instil Bio Inc	20251006	17.96	18.43	17.37	18.43	123396	18.43	up	down	incorrect
TILE.US	Interface Inc	20251006	27.68	27.7	27.18	27.23	439234	27.2104	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251006	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251006	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251006	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251006	18.2	18.35	17.8	18.14	286377	18.0834	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251006	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251006	2.13	2.34	2.13	2.22	1048402	2.22	up	up	correct
TITN.US	Titan Machinery Inc	20251006	16.62	16.825	16.14	16.35	327496	16.35	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251006	3	3.114	2.97	2.98	36500	2.98	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251006	5.6	5.929	5.202	5.65	484013	5.65	up	up	correct
TLF.US	Tandy Leather Factory Inc	20251006	3.02	3.025	3.02	3.025	6562	1.7468	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251006	1.5	1.5	1.5	1.5	58	1.5
TLRY.US	Tilray Inc	20251006	1.645	1.65	1.51	1.58	8739192	15.8	down	down	correct
TLS.US	Telos Corporation	20251006	6.83	7.27	6.83	7.12	693364	7.12	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251006	1.99	2.02	1.92	1.97	380800	1.97	down	down	correct
TMC.US	TMC the metals company Inc	20251006	7.63	7.905	7.3212	7.72	11383290	7.72	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251006	6.53	6.55	6.19	6.3	342675	6.3	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251006	1.48	1.66	1.4	1.53	452800	1.53	up	up	correct
TMDX.US	TransMedics Group Inc	20251006	116.67	117.06	112.75	113.93	1484600	113.93	down	down	correct
TMUS.US	T	20251006	228.57	229.06	222.26	224.96	6171700	222.7798	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251006	14.9	15.175	14.6	15.01	2136363	15.01	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251006	7.8	7.9	7.56	7.58	1179715	7.58	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251006	24.48	24.67	23.64	24.22	944100	24.22	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251006	1.65	1.73	1.64	1.72	4120289	1.72	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251006	3.72	3.9	3.5813	3.81	1643858	3.81	up	up	correct
TOIIW.US	The Oncology Institute Inc	20251006	0.106	0.1099	0.0949	0.095	61574	0.095	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251006	1.02	1.03	0.99	0.9983	25291	0.9983	down	down	correct
TOPS.US	Top Ships Inc	20251006	5.74	5.75	5.6	5.69	7600	5.69	down	down	correct
TOUR.US	Tuniu Corporation	20251006	0.9007	0.9504	0.9007	0.9364	246608	0.9364	up	up	correct
TOWN.US	TowneBank	20251006	34.61	34.88	34.16	34.37	229166	34.0972	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20251006	10.45	11.0716	10.45	10.84	35697	10.84	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251006	6.05	6.16	5.88	5.92	137575	5.92	down	down	correct
TREE.US	LendingTree Inc	20251006	63.32	63.41	60.16	60.3	144923	60.3	down	down	correct
TRIB.US	Trinity Biotech plc	20251006	1.17	1.17	1.1	1.1	60300	1.1	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251006	20.37	20.4	20.225	20.38	6200	20.38	up	up	correct
TRIN.US	Trinity Capital Inc	20251006	15.27	15.42	15.04	15.055	847694	14.2351	down	down	correct
TRIP.US	TripAdvisor Inc	20251006	15.99	17.03	15.89	16	3469486	16	up	up	correct
TRMB.US	Trimble Inc	20251006	80.99	81.54	80.33	80.81	890739	80.81	down	down	correct
TRMD.US	TORM plc	20251006	21.8	21.845	21.35	21.38	606100	20.8006	down	down	correct
TRMK.US	Trustmark Corporation	20251006	39.86	40.45	39.325	39.83	297297	39.3618	down	down	correct
TRNS.US	Transcat Inc	20251006	72.8	72.8	70.28	70.82	76285	70.82	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251006	3.02	3.13	2.65	2.94	3587800	2.94	down	up	incorrect
TROO.US	TROOPS Inc	20251006	1.38	1.38	1.17	1.25	331600	1.25	down	down	correct
TROW.US	T. Rowe Price Group Inc	20251006	104.37	105.84	103.46	105.69	1551510	104.4104	up	down	incorrect
TRS.US	TriMas Corporation	20251006	37.68	37.76	37.08	37.13	312400	37.0454	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20251006	36.74	37.18	36.37	37.03	114490	36.3911	up	up	correct
TRTN.US	PE	20251006	19.4	19.59	19.38	19.59	3141	19.2304	up	up	correct
TRUE.US	TrueCar Inc	20251006	1.79	1.885	1.775	1.82	252437	1.82	up	up	correct
TRUP.US	Trupanion Inc	20251006	43.48	43.5	41.52	42.06	354165	42.06	down	down	correct
TRVG.US	trivago N.V	20251006	3.13	3.17	3.12	3.16	30353	3.16	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251006	9.99	10.138	9.66	9.95	1711792	9.95	down	down	correct
TRVN.US	Trevena Inc	20251006	0.012	0.012	0.012	0.012	600	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251006	29.74	32.98	29.74	30.8	410597	30.8	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251006	32.85	33.2099	32.49	32.7	20015	32.1886	down	down	correct
TSCO.US	Tractor Supply Company	20251006	55.81	56.06	54.66	54.69	3802300	54.2098	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20251006	75.02	76.86	73.18	73.79	1087118	73.79	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251006	4.89	4.89	4.4	4.42	7466200	4.42	down	down	correct
TSIFX.US	TSIFX	20251006	5.25	5.25	5.25	5.25	0	5.25
TSLA.US	Tesla Inc	20251006	440.75	453.55	436.69	453.25	85324900	453.25	up	up	correct
TTD.US	The Trade Desk Inc	20251006	52.39	53.74	50.89	53.14	12580030	53.14	up	up	correct
TTEC.US	TTEC Holdings Inc	20251006	3.62	3.82	3.608	3.65	559926	3.65	up	up	correct
TTEK.US	Tetra Tech Inc	20251006	33.86	34.14	33.67	33.87	1591900	33.7523	up	up	correct
TTGT.US	TechTarget Inc	20251006	5.75	6.11	5.57	6.05	628700	6.05	up	up	correct
TTMI.US	TTM Technologies Inc	20251006	61.5	62.44	59.82	59.88	2150532	59.88	down	down	correct
TTOO.US	T2 Biosystems Inc	20251006	0.011	0.011	0.011	0.011	0	0.011
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251006	5.91	6.11	5.78	5.79	89737	5.79	down	down	correct
TTWO.US	Take	20251006	258.65	259.96	256.1	256.98	1399796	256.98	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251006	2.31	2.34	2.28	2.3	116696	2.3	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20251006	11.29	12.72	11.28	11.45	6800	11.45	up	down	incorrect
TVACW.US	Thayer Ventures Acquisition Corporation	20251006	1.14	1.2	1.1	1.12	25155	1.12	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251006	24.63	26.53	24.57	26.13	2326941	26.13	up	up	correct
TW.US	Tradeweb Markets Inc	20251006	110.04	110.04	101.705	103.59	2650600	103.3583	down	down	correct
TWIN.US	Twin Disc Incorporated	20251006	14.14	14.445	13.97	14.36	40503	14.2904	up	up	correct
TWST.US	Twist Bioscience Corporation	20251006	31.57	32.985	30.8611	31.85	2389918	31.85	up	up	correct
TXG.US	10x Genomics Inc	20251006	12.77	13.22	12.54	12.64	2347300	12.64	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251006	1.11	1.13	0.99	1.05	42000	1.05	down	down	correct
TXN.US	Texas Instruments Incorporated	20251006	181	183.23	179.3	181.81	6019800	179.033	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251006	166.3	167.595	164.91	167.11	968991	166.4451	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20251006	13.74	13.77	12.98	13.43	391525	13.43	down	up	incorrect
TZOO.US	Travelzoo	20251006	10	10.28	9.91	9.99	106000	9.99	down	down	correct
UAL.US	United Airlines Holdings Inc	20251006	96	97.29	94.55	97.07	3792600	97.07	up	up	correct
UBFO.US	United Security Bancshares	20251006	9.24	9.348	9.19	9.27	20441	9.1612	up	up	correct
UBOH.US	United Bancshares Inc	20251006	35.75	36.9	35.75	36.9	1771	36.6536	up	up	correct
UBSI.US	United Bankshares Inc	20251006	37.36	38.07	37.33	37.58	772654	37.2187	up	up	correct
UCL.US	uCloudlink Group Inc	20251006	2.2	2.2809	2.15	2.21	27373	2.21	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251006	30	30.2	29.34	29.37	428791	29.37	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251006	6.8	6.98	6.72	6.865	2831462	6.865	up	up	correct
UEIC.US	Universal Electronics Inc	20251006	4.65	4.6841	4.53	4.62	91415	4.62	down	up	incorrect
UFCS.US	United Fire Group Inc	20251006	31.05	31.6799	31.05	31.25	127196	30.9474	up	up	correct
UFPI.US	UFP Industries Inc	20251006	92.25	93.49	90.82	91.43	383600	90.7672	down	down	correct
UFPT.US	UFP Technologies Inc	20251006	195.22	202.595	192.21	201.93	129866	201.93	up	up	correct
UG.US	United	20251006	7.89	7.89	7.5	7.556	22490	7.2918	down	down	correct
UGRO.US	urban	20251006	0.46	0.476	0.433	0.44	8708	11	down	down	correct
UHAL.US	AMERCO	20251006	57.04	57.26	56.1	56.38	176200	56.38	down	down	correct
UK.US	Ucommune International Ltd	20251006	1	1	0.98	1	12187	1
ULBI.US	Ultralife Corporation	20251006	6.88	7.175	6.88	7.08	27881	7.08	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251006	4.6	4.66	4.435	4.64	2770292	4.64	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251006	21.7	21.92	20.6	21.7	65547	21.5483
ULTA.US	Ulta Beauty Inc	20251006	558.96	567.98	550.1	566.91	571300	566.91	up	up	correct
UMBF.US	UMB Financial Corporation	20251006	119.84	121.89	119.045	119.99	467145	119.5372	up	up	correct
UNB.US	Union Bankshares Inc	20251006	25.61	25.61	24.8	25.1	3700	24.3835	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251006	4.61	4.65	4.515	4.6	297400	4.6	down	down	correct
UNIT.US	Uniti Group Inc	20251006	5.83	6.13	5.7	6.11	1954060	6.11	up	up	correct
UNTY.US	Unity Bancorp Inc	20251006	48.74	49.8192	48.2	49.52	53763	49.2261	up	up	correct
UONE.US	Urban One Inc	20251006	1.34	1.45	1.31	1.41	5960	14.1	up	up	correct
UONEK.US	Urban One Inc	20251006	0.73	0.732	0.685	0.7272	1185	7.272	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251006	4.78	4.82	4.59	4.74	11608	4.74	down	down	correct
UPLD.US	Upland Software Inc	20251006	2.38	2.46	2.29	2.43	161069	2.43	up	up	correct
UPST.US	Upstart Holdings Inc	20251006	52.87	54.13	51.871	52.61	5657900	52.61	down	down	correct
UPWK.US	Upwork Inc	20251006	17.34	17.515	16.95	17.4	3919403	17.4	up	up	correct
URBN.US	Urban Outfitters Inc	20251006	72.85	73.35	71	73.06	1322300	73.06	up	up	correct
URGN.US	UroGen Pharma Ltd	20251006	17.51	17.61	16.6	17.05	1240310	17.05	down	down	correct
UROY.US	Uranium Royalty Corp	20251006	4.42	4.53	4.25	4.27	2995603	4.27	down	down	correct
USAU.US	U.S. Gold Corp	20251006	18.31	18.73	18.02	18.27	470000	18.27	down	up	incorrect
USCB.US	US Century Bank	20251006	17.24	17.425	17.06	17.29	21284	17.0847	up	up	correct
USEG.US	U.S. Energy Corp	20251006	1.22	1.26	1.19	1.22	312300	1.22
USIO.US	Usio Inc	20251006	1.47	1.49	1.46	1.49	48298	1.49	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251006	129.69	130.08	125.19	126.85	86900	126.714	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251006	21.61	21.61	21.61	21.61	0	21.0523
USQSX.US	USQ Core Real Estate Fund	20251006	21.74	21.74	21.74	21.74	0	21.74
UTHR.US	United Therapeutics Corporation	20251006	445.24	455.26	445.24	453.28	692585	453.28	up	up	correct
UTMD.US	Utah Medical Products Inc	20251006	63.22	64.46	62.72	62.72	4709	62.3818	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20251006	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251006	2.47	2.47	2.47	2.47	600	2.47
UVSP.US	Univest Financial Corporation	20251006	30.07	30.57	29.86	30.51	158835	30.0903	up	up	correct
UXIN.US	Uxin Limited	20251006	3.49	3.68	3.45	3.45	428305	3.45	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251006	38.5	39	38.13	38.62	22676	37.9359	up	up	correct
VALN.US	Valneva SE	20251006	11.37	11.54	11.02	11.02	78917	11.02	down	up	incorrect
VALU.US	Value Line Inc	20251006	39.59	39.87	39.34	39.34	7295	38.6828	down	up	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251006	0.01	0.01	0.01	0.01	0	0.01
VBNK.US	VersaBank Common Shares	20251006	12.52	12.69	12.255	12.545	41516	12.5112	up	up	correct
VBTX.US	Veritex Holdings Inc	20251006	33.61	34.15	32.51	32.58	1356847	32.58	down	down	correct
VC.US	Visteon Corporation	20251006	121.47	122.62	120.25	121.58	260700	120.7716	up	up	correct
VCEL.US	Vericel Corporation	20251006	32.53	33.84	32.355	33.74	507042	33.74	up	up	correct
VCNX.US	Vaccinex Inc	20251006	0.64	0.64	0.64	0.64	38	0.64
VCRRX.US	Versus Capital Real Assets Fund LLC	20251006	28.78	28.78	28.78	28.78	0	27.8965
VCTR.US	Victory Capital Holdings Inc	20251006	65.78	66.605	65.245	65.96	581018	65.4477	up	up	correct
VCYT.US	Veracyte Inc	20251006	35.97	36.28	35.6	36.04	609917	36.04	up	down	incorrect
VECO.US	Veeco Instruments Inc	20251006	31.94	32.84	30.845	30.86	1332390	30.86	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251006	2.79	2.82	2.71	2.74	67072	2.74	down	down	correct
VELO.US	Velocity Acquisition Corp	20251006	3.72	4.25	3.51	3.94	1289700	3.94	up	up	correct
VEON.US	VEON Ltd	20251006	51.82	52.66	51	51.56	82000	51.56	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20251006	30.14	31.25	29.89	30.94	1447657	30.94	up	down	incorrect
VERB.US	Verb Technology Company Inc	20251006	6.96	7.14	6.74	7.01	844077	7.01	up	down	incorrect
VERI.US	Veritone Inc	20251006	5.66	5.7	5.22	5.53	7026406	5.53	down	up	incorrect
VERO.US	Venus Concept Inc	20251006	2.26	2.35	2.26	2.33	26000	2.33	up	up	correct
VERU.US	Veru Inc	20251006	3.84	4.04	3.81	4.01	138728	4.01	up	up	correct
VERX.US	Vertex Inc	20251006	25.4	25.4	24.65	25.13	1344000	25.13	down	down	correct
VFF.US	Village Farms International Inc	20251006	3	3.4399	3	3.27	7613735	3.27	up	up	correct
VFLEX.US	VFLEX	20251006	27.23	27.23	27.23	27.23	0	26.601
VG.US	Vonage Holdings Corp	20251006	14.15	14.41	13.93	13.95	4706400	13.9114	down	down	correct
VIA.US	Via Renewables Inc	20251006	46.14	47.11	45.5	46.93	212700	46.93	up	up	correct
VIASP.US	Via Renewables Inc	20251006	25.21	25.59	25.21	25.59	3300	24.926	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20251006	12.74	12.995	12.72	12.78	1966531	12.78	up	up	correct
VICR.US	Vicor Corporation	20251006	49.96	50.6224	49.39	49.97	303107	49.97	up	up	correct
VINC.US	Vincerx Pharma Inc	20251006	0.0501	0.07	0.05	0.052	82713	0.052	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20251006	10.81	10.85	10.67	10.72	39000	10.5845	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251006	3.45	3.45	3.31	3.37	274279	3.37	down	down	correct
VIR.US	Vir Biotechnology Inc	20251006	5.73	5.83	5.57	5.59	874532	5.59	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251006	7.4	7.46	7.18	7.23	119195	7.2029	down	down	correct
VIRT.US	Virtu Financial Inc	20251006	33.65	33.8803	32.295	32.4	1058353	31.9975	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251006	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251006	1.87	1.93	1.87	1.9	1400	1.9	up	up	correct
VITL.US	Vital Farms Inc	20251006	42.22	42.94	41.415	41.89	870100	41.89	down	down	correct
VIVE.US	Viveve Medical Inc	20251006	0.0001	0.0001	0.0001	0.0001	3106	0.0001
VKTX.US	Viking Therapeutics Inc	20251006	30.55	32.64	30.5	32.28	7245430	32.28	up	up	correct
VLGEA.US	Village Super Market Inc	20251006	37.08	37.5	36.01	36.415	58639	36.1599	down	down	correct
VLN.US	WT	20251006	0.091	0.091	0.049	0.064	113842	0.064	down	down	correct
VLY.US	Valley National Bancorp	20251006	10.71	11.17	10.67	10.91	15298600	10.8093	up	down	incorrect
VLYPO.US	Valley National Bancorp	20251006	25.1	25.13	25.1	25.1001	1062	24.6086	up	down	incorrect
VLYPP.US	Valley National Bancorp	20251006	25.31	25.4266	25.31	25.365	5863	24.8525	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251006	1.52	1.52	1.46	1.5	2875	60	down	down	correct
VMD.US	Viemed Healthcare Inc	20251006	6.94	6.969	6.845	6.87	138400	6.87	down	down	correct
VMEO.US	Vimeo Inc	20251006	7.77	7.78	7.77	7.77	1400400	7.77
VNDA.US	Vanda Pharmaceuticals Inc	20251006	5.47	5.47	5.2393	5.4	763065	5.4	down	down	correct
VNET.US	21Vianet Group Inc	20251006	10.7	10.94	10.53	10.61	3010100	10.61	down	down	correct
VNO.US	PO	20251006	15.53	15.53	15.38	15.38	11508	15.0906	down	down	correct
VNOM.US	Viper Energy Partners LP	20251006	39.49	39.56	38.575	38.9	1543907	37.8561	down	down	correct
VOD.US	Vodafone Group Plc	20251006	11.33	11.365	11.26	11.29	4840381	11.0504	down	down	correct
VOR.US	Vor Biopharma Inc	20251006	37.57	38.31	35.35	35.685	611400	35.685	down	down	correct
VRA.US	Vera Bradley Inc	20251006	2.11	2.23	2.11	2.2	266800	2.2	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251006	1.74	1.79	1.65	1.7	239800	1.7	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251006	4.75	4.75	4.471	4.69	58600	4.69	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251006	21.7	21.8	20.69	20.83	686834	20.83	down	down	correct
VREX.US	Varex Imaging Corporation	20251006	12	12.1	11.77	11.86	208400	11.86	down	down	correct
VRM.US	Vroom Inc	20251006	26.5	27.2	26.5	26.89	1200	26.89	up	up	correct
VRME.US	VerifyMe Inc	20251006	1.08	1.14	1.05	1.1	653400	1.1	up	up	correct
VRNA.US	Verona Pharma plc	20251006	106.85	106.93	106.81	106.91	1869296	106.91	up	up	correct
VRNS.US	Varonis Systems Inc	20251006	59.85	61.03	59.39	60.73	1298000	60.73	up	up	correct
VRNT.US	Verint Systems Inc	20251006	20.27	20.28	20.25	20.26	1400700	20.26	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251006	0.011	0.011	0.011	0.011	2400	0.011
VRRM.US	Verra Mobility Corporation	20251006	23.66	23.98	23.34	23.84	1030000	23.84	up	up	correct
VRSK.US	Verisk Analytics Inc	20251006	249.26	249.26	242.9	245.07	1096352	244.5621	down	up	incorrect
VRSN.US	VeriSign Inc	20251006	273.61	274.08	268.39	270.78	528447	268.9461	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20251006	193.38	195	190.17	192.48	67626	186.9062	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251006	404.66	405.445	400.735	402.9	1191393	402.9	down	down	correct
VS.US	Versus Systems Inc	20251006	2.13	2.15	2.1042	2.149	16000	2.149	up	up	correct
VSAT.US	Viasat Inc	20251006	32.95	33.47	32.13	33.01	2483300	33.01	up	up	correct
VSEC.US	VSE Corporation	20251006	165.97	167.23	161.43	163.35	157120	163.1695	down	down	correct
VSSYW.US	Versus Systems Inc	20251006	0.05	0.05	0.05	0.05	0	0.05
VSTA.US	Vasta Platform Limited	20251006	4.955	4.965	4.934	4.95	7625	4.95	down	down	correct
VSTM.US	Verastem Inc	20251006	8.72	8.86	8.49	8.61	1200500	8.61	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251006	3.65	4.03	3.6	3.89	1001600	3.89	up	up	correct
VTRS.US	Viatris Inc	20251006	10.18	10.21	10.09	10.13	7146500	10.0138	down	down	correct
VTSI.US	VirTra Inc	20251006	5.65	5.75	5.53	5.6	75300	5.6	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20251006	23.27	23.74	22.419	22.59	8800	22.59	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251006	3.68	3.775	3.545	3.73	1646179	3.73	up	down	incorrect
VUZI.US	Vuzix Corporation	20251006	4.01	4.13	3.83	3.87	2759100	3.87	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20251006	3.2	3.42	3.1	3.25	553500	3.25	up	up	correct
VVPR.US	VivoPower International PLC	20251006	5.58	5.642	5.34	5.5	638300	5.5	down	down	correct
VXRT.US	Vaxart Inc	20251006	0.35	0.37	0.35	0.36	542100	0.36	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20251006	4.91	5.06	4.86	4.95	938400	4.95	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251006	0.379	0.379	0.351	0.36	3273000	0.36	down	down	correct
WABC.US	Westamerica Bancorporation	20251006	48.22	48.685	47.375	47.72	165596	46.8295	down	down	correct
WAFD.US	Washington Federal Inc	20251006	30.06	30.43	29.65	29.91	469503	29.4096	down	up	incorrect
WAFDP.US	Washington Federal Inc	20251006	16.42	16.58	16.42	16.54	14100	16.2479	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20251006	2.03	2.06	1.923	2.01	20000	2.01	down	down	correct
WAL.US	PA	20251006	22.33	22.59	22.3	22.33	26420	22.0705
WALD.US	Waldencast Acquisition Corp	20251006	1.87	1.96	1.87	1.92	48600	1.92	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251006	0.036	0.036	0.03	0.036	193000	0.036
WASH.US	Washington Trust Bancorp Inc	20251006	29.11	29.6648	28.95	29.39	158940	28.833	up	down	incorrect
WATT.US	Energous Corporation	20251006	8.23	8.79	8.23	8.41	70700	8.41	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251006	8.1	8.1	7.5	7.51	40600	7.51	down	up	incorrect
WB.US	Weibo Corporation	20251006	12.51	12.67	12.38	12.51	950100	12.51
WCLD.US	WisdomTree Cloud Computing Fund	20251006	35.49	36.14	35.01	35.55	1263200	35.55	up	up	correct
WDAY.US	Workday Inc	20251006	235.66	243.95	234.69	238.36	2253000	238.36	up	up	correct
WDC.US	Western Digital Corporation	20251006	135	136.2	124.94	125.28	13060300	125.1195	down	down	correct
WDFC.US	WD	20251006	194.02	194.45	191	191.56	116600	189.6893	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251006	1.88	1.88	1.88	1.88	0	1.88
WEN.US	The Wendy's Company	20251006	9.55	9.55	9.31	9.33	4788900	9.0077	down	down	correct
WERN.US	Werner Enterprises Inc	20251006	27.16	28.64	27.11	28.51	1056308	28.3796	up	down	incorrect
WEYS.US	Weyco Group Inc	20251006	29.78	30.4132	29.34	29.34	10079	29.1121	down	down	correct
WFC.US	PD	20251006	17.83	17.94	17.78	17.92	66669	17.39	up	up	correct
WFCF.US	Where Food Comes From Inc	20251006	13.43	13.5	13.25	13.25	1000	13.25	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20251006	17.2	17.2	17.2	17.2	0	16.8312
WFRD.US	Weatherford International plc Ordinary Shares	20251006	65.97	66.39	65.04	65.1	713400	64.6999	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251006	6.99	7.155	6.8101	6.99	195072	6.7138
WHLM.US	Wilhelmina International Inc	20251006	3	3	3	3	0	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251006	5.71	5.82	5.31	5.78	30217	34.68	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251006	35.7	35.7	35.7	35.7	0	35.7
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251006	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251006	4.112	4.112	3.975	4.099	1300	4.099	down	down	correct
WILC.US	G. Willi	20251006	20.28	20.54	20.01	20.44	4900	20.44	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251006	4.75	4.945	4.74	4.9	223300	4.9	up	up	correct
WINA.US	Winmark Corporation	20251006	515.29	515.29	501.03	503.2	97556	500.9613	down	down	correct
WING.US	Wingstop Inc	20251006	249.4	251.63	239.9	244.02	740400	243.3903	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251006	0.08	0.1	0.08	0.09	721600	0.09	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251006	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251006	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251006	151.52	153.5	140.4	146.15	2677200	146.15	down	down	correct
WKEY.US	WISeKey International Holding AG	20251006	6.98	7.07	6.7113	7.04	178418	7.04	up	up	correct
WKHS.US	Workhorse Group Inc	20251006	1.17	1.18	1.12	1.15	104567	13.8	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251006	3.4	3.65	3.31	3.61	592600	3.61	up	up	correct
WLDN.US	Willdan Group Inc	20251006	92.42	92.99	90.62	90.86	229500	90.86	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251006	136.91	139	135.93	136.71	50116	136.0229	down	down	correct
WMG.US	Warner Music Group Corp	20251006	33.86	34.31	33.39	33.65	1688908	33.2216	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251006	11.83	12.28	11.62	11.75	46449	11.6219	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20251006	1.93	2.0425	1.9055	1.985	38325	1.985	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20251006	3.83	3.88	3.72	3.76	2161600	3.76	down	up	incorrect
WORX.US	SCWorx Corp	20251006	0.307	0.4	0.303	0.32	24268500	0.32	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20251006	2.22	2.41	2.22	2.28	120200	2.28	up	up	correct
WRAP.US	Wrap Technologies Inc	20251006	2.87	3	2.78	2.82	503400	2.82	down	down	correct
WRLD.US	World Acceptance Corporation	20251006	177.79	179.6	175.2	177.01	68400	177.01	down	down	correct
WSBC.US	WesBanco Inc	20251006	33.01	33.835	33.01	33.45	794138	32.7068	up	up	correct
WSBCP.US	WesBanco Inc	20251006	25.28	25.3	25.28	25.3	7600	24.879	up	up	correct
WSBF.US	Waterstone Financial Inc	20251006	15.36	15.48	15.19	15.29	60500	15.0038	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251006	21.6	21.753	20.995	21.53	1787600	21.3832	down	down	correct
WSFS.US	WSFS Financial Corporation	20251006	53.95	55.24	53.9	54.53	258717	54.2188	up	up	correct
WTBA.US	West Bancorporation Inc	20251006	20.28	20.5	20.02	20.17	47004	19.7444	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251006	0.0134	0.0159	0.0132	0.0132	110143	0.132	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251006	131.2	135.37	131.165	132.64	620094	131.6685	up	up	correct
WTW.US	Weight Watchers International Inc	20251006	347.57	349.7	345.795	349.4	554495	348.4364	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20251006	7.19	7.23	7.07	7.22	1983047	7.22	up	up	correct
WVFC.US	WVS Financial Corp	20251006	12.36	12.36	12.36	12.36	200	12.1808
WVVI.US	Willamette Valley Vineyards Inc	20251006	3.62	3.82	3.45	3.67	7000	3.67	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251006	3.21	3.21	3.19	3.197	858	2.9944	down	down	correct
WW.US	WW International Inc	20251006	26.81	27.315	26.07	26.73	211900	26.73	down	down	correct
WWD.US	Woodward Inc	20251006	258.18	261.51	257.02	258.33	370772	257.8407	up	up	correct
WYNN.US	Wynn Resorts Limited	20251006	124.6	126.35	122.82	124.59	1799500	124.0614	down	down	correct
XAIR.US	Beyond Air Inc	20251006	2.49	2.5	2.4401	2.5	200820	2.5	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251006	3.22	3.32	3.165	3.2392	4626	3.2392	up	up	correct
XBIT.US	XBiotech Inc	20251006	2.66	2.7203	2.64	2.66	44147	2.66
XCAPX.US	ACAP Strategic Fund	20251006	29.65	29.65	29.65	29.65	0	29.65
XCUR.US	Exicure Inc	20251006	4.34	4.34	4.11	4.27	23351	4.27	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251006	22.53	22.53	22.53	22.53	0	22.53
XEL.US	Xcel Energy Inc	20251006	80.41	81.28	79.89	81	4082801	80.3796	up	up	correct
XELA.US	Exela Technologies Inc	20251006	0.005	0.006	0.005	0.006	6700	0.006	up	up	correct
XELB.US	Xcel Brands Inc	20251006	2.09	2.25	1.95	2.02	1059933	2.02	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251006	39.63	40.225	38.65	39.55	730000	39.55	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251006	8.27	8.37	8.1	8.13	1846400	8.13	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251006	3.54	3.64	3.35	3.37	343200	3.37	down	down	correct
XGN.US	Exagen Inc	20251006	10.96	11	10.84	10.9	126500	10.9	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251006	10.06	10.06	10.06	10.06	0	9.1679
XLO.US	Xilio Therapeutics Inc. Common Stock	20251006	0.84	0.85	0.821	0.825	377100	0.825	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20251006	51.52	53.34	50.78	52.75	635900	52.75	up	up	correct
XNCR.US	Xencor Inc	20251006	12.06	12.63	11.78	11.79	927188	11.79	down	up	incorrect
XNET.US	Xunlei Limited	20251006	9.76	10.85	9.681	10.75	1351700	10.75	up	down	incorrect
XOMA.US	XOMA Corporation	20251006	39.37	39.45	36.41	36.61	54500	36.61	down	down	correct
XOMAO.US	XOMA Corporation	20251006	25.36	25.36	25.25	25.25	3000	24.7325	down	down	correct
XOMAP.US	XOMA Corporation	20251006	26.296	26.296	26.024	26.031	1600	25.5088	down	down	correct
XONE.US	The ExOne Company	20251006	49.56	49.56	49.55	49.56	67500	48.7579
XOS.US	Xos Inc	20251006	2.88	2.9951	2.86	2.93	49258	2.93	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20251006	0.011	0.0134	0.0103	0.0119	43783	0.0119	up	up	correct
XP.US	XP Inc	20251006	17.44	17.5	17.065	17.12	6308700	16.9494	down	down	correct
XPEL.US	XPEL Inc	20251006	33.81	34.135	33.521	33.56	207700	33.56	down	down	correct
XPER.US	Xperi Holding Corporation	20251006	6.83	6.945	6.79	6.88	508500	6.88	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251006	5.7	5.7	5.7	5.7	0	5.5194
XRAY.US	DENTSPLY SIRONA Inc	20251006	13.19	13.22	12.5	12.52	4377518	12.3415	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251006	0.866	0.91	0.85	0.905	128642	0.905	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251006	3.76	3.78	3.66	3.68	3240400	3.6429	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251006	9.5	9.5	9.5	9.5	0	9.1721
XSICX.US	Voya Senior Income Fund Class	20251006	9.47	9.47	9.47	9.47	0	9.2092
XSIIX.US	ING Senior Incm Fd	20251006	9.45	9.45	9.45	9.45	0	9.1672
XSIWX.US	ING Senior Incm Fd	20251006	9.51	9.51	9.51	9.51	0	9.2256
XSLCX.US	Invesco Senior Loan Fund Class	20251006	5.7	5.7	5.7	5.7	0	5.5214
XTLB.US	XTL Biopharmaceuticals Ltd	20251006	1.22	1.22	1.1	1.14	10412	1.14	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251006	1.65	1.694	1.605	1.65	29753	24.75
YGMZ.US	MingZhu Logistics Holdings Limited	20251006	0.72	0.725	0.695	0.702	1750	11.232	down	up	incorrect
YI.US	111 Inc	20251006	4.49	4.57	4.48	4.57	7000	4.57	up	up	correct
YJ.US	Yunji Inc	20251006	1.95	1.97	1.926	1.97	2500	1.97	up	up	correct
YORW.US	The York Water Company	20251006	30.05	30.28	29.99	30.22	79387	29.7992	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251006	5.03	5.2	4.61	4.7	56200	4.7	down	down	correct
YTRA.US	Yatra Online Inc	20251006	1.41	1.493	1.41	1.49	163600	1.49	up	up	correct
Z.US	Zillow Group Inc	20251006	76.7	76.87	72.99	74	4508800	74	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20251006	308.08	309.08	298.96	301.94	558200	301.94	down	up	incorrect
ZCMD.US	Zhongchao Inc	20251006	1.29	1.3	1.19	1.2	7175	9.6	down	up	incorrect
ZD.US	Ziff Davis Inc.	20251006	39.52	40.07	39	39.53	378200	39.53	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20251006	1.388	1.43	1.35	1.43	66800	1.43	up	down	incorrect
ZEUS.US	Olympic Steel Inc	20251006	30.77	31	29.51	29.53	55775	29.4085	down	down	correct
ZG.US	Zillow Group Inc	20251006	74.11	74.19	70.59	71.53	714200	71.53	down	down	correct
ZION.US	Zions Bancorporation National Association	20251006	57.33	58.54	56.61	56.87	1766949	55.9788	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251006	21.9	22.0547	21.9	21.99	4524	21.3611	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251006	11.75	11.75	11.75	11.75	0	11.75
ZJZZT.US	NASDAQ TEST STOCK	20251006	30	30	30	30	66330	30
ZKIN.US	ZK International Group Co. Ltd	20251006	2.48	2.67	2.48	2.55	45100	2.55	up	up	correct
ZLAB.US	Zai Lab Limited	20251006	33.72	34.06	33.26	33.31	316800	33.31	down	down	correct
ZM.US	Zoom Video Communications Inc	20251006	81.08	81.51	80.05	81.03	3107700	81.03	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251006	1.63	1.68	1.575	1.59	441300	1.59	down	down	correct
ZS.US	Zscaler Inc	20251006	307.4	311	303.77	305.24	981200	305.24	down	up	incorrect
ZUMZ.US	Zumiez Inc	20251006	20.05	20.65	19.7	20.63	244700	20.63	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20251006	30.28	38.8	28	38.8	83779	38.8	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20251006	18.43	18.43	18.43	18.43	97240	18.43
ZYXI.US	Zynex Inc	20251006	1.45	1.51	1.45	1.47	101900	1.47	up	up	correct