CollectAI

close-nasdaq_stocks

2025/10/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251009	6.34	6.34	6.34	6.34	0	6.2511
AACG.US	ATA Creativity Global	20251009	1.34	1.37	1.32	1.35	25242	1.35	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251009	10.47	10.48	10.41	10.41	10200	10.41	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251009	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20251009	20.6	20.6	20.6	20.6	0	19.192
AAL.US	American Airlines Group Inc	20251009	12.44	12.5	11.51	11.62	101536300	11.62	down	up	incorrect
AAME.US	Atlantic American Corporation	20251009	2.78	2.92	2.71	2.9	21763	2.9	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20251009	32.44	34.1	31.12	32.37	5021899	32.37	down	up	incorrect
AAON.US	AAON Inc	20251009	102.17	103.52	101.17	101.22	600800	101.1125	down	up	incorrect
AAPL.US	Apple Inc	20251009	257.81	258	253.14	254.04	38322000	253.5567	down	down	correct
AATC.US	Image Sensing Systems Inc	20251009	6.73	6.76	6.53	6.72	33000	6.3948	down	down	correct
ABCB.US	Ameris Bancorp	20251009	74.26	74.27	73.38	73.89	342500	73.6936	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251009	6.2	6.2	5.81	5.91	5587622	5.91	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251009	5.53	5.72	5.47	5.66	1207200	5.66	up	up	correct
ABNB.US	Airbnb Inc	20251009	120.46	121.418	119.56	120.15	3414800	120.15	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251009	1.9	2.33	1.9	2.25	1486700	2.25	up	up	correct
ABR.US	PF	20251009	22.8	22.9171	22.5	22.5	7818	21.7253	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251009	4.13	4.1694	3.91	4.01	5314154	4.01	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251009	4.15	4.31	4.1	4.27	1220486	4.27	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251009	3.23	3.33	3.16	3.29	95204	3.29	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251009	21.27	21.33	20.57	20.63	1993754	20.63	down	down	correct
ACB.US	Aurora Cannabis Inc	20251009	6.3	6.665	6.11	6.14	4011000	6.14	down	down	correct
ACET.US	Adicet Bio Inc	20251009	0.95	0.9989	0.8822	0.9142	143469	14.6272	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251009	93.11	93.62	91.86	92.23	1441400	92.23	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20251009	17.95	17.95	17.72	17.81	19900	17.5164	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20251009	21.871	21.871	21.64	21.785	11493	21.4328	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20251009	25.98	26.29	25.14	25.18	2334201	25.18	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20251009	3.45	3.45	3.26	3.28	736985	3.28	down	up	incorrect
ACIU.US	AC Immune SA	20251009	3.6	3.79	3.43	3.48	449113	3.48	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20251009	52.89	52.89	51.635	52.38	481407	52.38	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20251009	84.7	85.5815	83.435	84.61	615552	84.61	down	down	correct
ACMR.US	ACM Research Inc	20251009	42	42	40.76	41.07	762223	41.07	down	down	correct
ACNB.US	ACNB Corporation	20251009	43.61	43.78	43.25	43.66	9309	42.9979	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251009	1.92	1.95	1.9	1.95	634609	1.95	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251009	35.91	36.065	35.44	35.57	406100	35.1988	down	down	correct
ACTG.US	Acacia Research Corporation	20251009	3.4	3.4857	3.4	3.44	159545	3.44	up	up	correct
ACVA.US	ACV Auctions Inc	20251009	9.35	9.385	9.035	9.07	3345000	9.07	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251009	8.13	8.14	7.12	7.44	908123	7.44	down	down	correct
ADAG.US	Adagene Inc	20251009	1.92	1.989	1.9	1.95	64069	1.95	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20251009	0.2663	0.275	0.2	0.2201	247759703	0.2201	down	down	correct
ADBE.US	Adobe Inc	20251009	349.77	350.6	344.3	347.47	2895504	347.47	down	down	correct
ADC.US	PA	20251009	18.2	18.2	17.99	18.01	12258	17.5604	down	down	correct
ADI.US	Analog Devices Inc	20251009	236.84	238.39	235.1	237.88	3069200	236.3029	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251009	0.412	0.43	0.4011	0.4192	78134	10.48	up	up	correct
ADMA.US	ADMA Biologics Inc	20251009	14.61	14.82	14.32	14.74	3735835	14.74	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251009	3.15	3.35	3.02	3.12	95200	3.12	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251009	0.0101	0.0114	0.0101	0.011	14602	0.011	up	up	correct
ADP.US	Automatic Data Processing Inc	20251009	290.44	291.34	285.4	285.89	1340800	284.0538	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251009	15.57	15.68	15.17	15.65	1494700	15.65	up	up	correct
ADSK.US	Autodesk Inc	20251009	310.5	312.93	305.81	310.32	1357000	310.32	down	down	correct
ADTN.US	ADTRAN Inc	20251009	9.03	9.07	8.84	8.98	1040403	8.98	down	down	correct
ADTX.US	Aditxt Inc	20251009	0.695	0.718	0.67	0.696	62698	78.648	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251009	113.91	115.21	113.51	114.38	201500	114.38	up	up	correct
ADV.US	Advantage Solutions Inc	20251009	1.49	1.525	1.49	1.52	361460	1.52	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251009	4.87	5.59	4.85	5.32	390418	5.32	up	up	correct
ADVWW.US	Advantage Solutions Inc	20251009	0.0066	0.0092	0.0066	0.009	14850	0.009	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251009	8.92	8.92	8.92	8.92	4699	8.92
ADXS.US	Advaxis Inc	20251009	0.1482	0.1482	0.0333	0.0333	2201	0.0333	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251009	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251009	3.68	4.09	3.56	3.97	25467	23.82	up	up	correct
AEHR.US	Aehr Test Systems	20251009	25.2	25.97	24.4	25.15	1883688	25.15	down	down	correct
AEI.US	Alset EHome International Inc	20251009	2.94	2.9931	2.9	2.92	42026	2.92	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251009	174.73	180.53	174.02	179.98	345500	179.8339	up	up	correct
AEMD.US	Aethlon Medical Inc	20251009	0.74	0.7599	0.723	0.7367	24066	7.367	down	down	correct
AEP.US	American Electric Power Company Inc	20251009	118.77	118.81	116.39	116.91	2915900	115.0854	down	down	correct
AEYE.US	AudioEye Inc	20251009	14.62	14.675	14.3701	14.61	64371	14.61	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251009	19.8	19.8	19.53	19.53	11247	19.53	down	down	correct
AFCG.US	AFC Gamma Inc	20251009	3.76	3.7999	3.61	3.61	216459	3.61	down	down	correct
AFIB.US	Acutus Medical Inc	20251009	0.0005	0.001	0.0005	0.001	42496	0.001	up	up	correct
AFRM.US	Affirm Holdings Inc	20251009	75.98	79.35	75.72	77.46	8367868	77.46	up	up	correct
AFYA.US	Afya Limited	20251009	14.96	14.98	14.61	14.97	130122	14.97	up	up	correct
AGEN.US	Agenus Inc	20251009	4.23	4.3977	4.22	4.25	449543	4.25	up	up	correct
AGFY.US	Agrify Corporation	20251009	46	46.435	43.7	46	26818	46
AGIO.US	Agios Pharmaceuticals Inc	20251009	42.65	43.21	41.92	42.43	540000	42.43	down	down	correct
AGMH.US	AGM Group Holdings Inc	20251009	6.56	6.972	6.56	6.67	60843	6.67	up	up	correct
AGNC.US	AGNC Investment Corp	20251009	10.18	10.22	9.98	10	17521500	9.4615	down	down	correct
AGNCM.US	AGNC Investment Corp	20251009	24.9	24.9	24.8	24.8	10258	24.2649	down	down	correct
AGNCN.US	AGNC Investment Corp	20251009	25.7	25.78	25.58	25.64	33770	25.0535	down	down	correct
AGNCO.US	AGNC Investment Corp	20251009	25.215	25.215	25.18	25.19	18100	24.6158	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251009	24.93	24.98	24.92	24.92	23648	24.3598	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20251009	3.6	3.78	3.6	3.66	228300	3.66	up	down	incorrect
AGYS.US	Agilysys Inc	20251009	109.86	110.96	108.915	110.12	116654	110.12	up	down	incorrect
AHCO.US	AdaptHealth Corp	20251009	8.96	9.095	8.855	8.96	410281	8.96
AIHS.US	Senmiao Technology Limited	20251009	2.27	2.27	2.11	2.2	216397	2.2	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251009	13.51	13.66	12.91	13.11	800542	13.11	down	down	correct
AIRG.US	Airgain Inc	20251009	4.15	4.26	4.1	4.2	29562	4.2	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251009	8.81	9.11	8.48	8.6	1023476	8.6	down	down	correct
AIRT.US	Air T Inc	20251009	22	22.49	22	22.49	436	22.49	up	up	correct
AIRTP.US	Air T Inc	20251009	19.1386	19.1386	19.1386	19.1386	401	18.1953
AKAM.US	Akamai Technologies Inc	20251009	77	77.03	75.21	75.5	1423900	75.5	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251009	2.85	2.965	2.85	2.89	2108745	2.89	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251009	54.52	54.535	54.05	54.08	37395955	54.08	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251009	1.032	1.07	1	1.02	53700	1.02	down	down	correct
ALCO.US	Alico Inc	20251009	33.46	33.58	33.4208	33.5	22311	33.454	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251009	5.68	5.78	5.64	5.67	676681	5.67	down	down	correct
ALEC.US	Alector Inc	20251009	3.08	3.225	3.0601	3.14	1112107	3.14	up	up	correct
ALF.US	Alfi Inc	20251009	10.55	10.56	10.55	10.56	600	10.56	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251009	28.355	28.355	27.025	27.76	2531800	27.76	down	down	correct
ALGN.US	Align Technology Inc	20251009	133.26	133.43	131.03	131.87	1214900	131.87	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251009	9.9	10.36	9.79	10.21	143293	10.21	up	up	correct
ALGT.US	Allegiant Travel Company	20251009	63.63	64.99	60.165	60.74	318651	60.74	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251009	17.7	17.82	17.34	17.55	2114200	17.55	down	down	correct
ALKS.US	Alkermes plc	20251009	31.63	32.02	31.29	31.38	1562700	31.38	down	down	correct
ALKT.US	Alkami Technology Inc	20251009	23.9	24.045	23.55	23.56	531500	23.56	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251009	1.48	1.53	1.45	1.51	3065079	1.51	up	up	correct
ALLT.US	Allot Ltd	20251009	11	11	10.12	10.35	663916	10.35	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251009	451	459.57	448.83	456.95	1051960	456.95	up	up	correct
ALOT.US	AstroNova Inc	20251009	10.098	10.35	10.02	10.16	19659	10.16	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251009	0.0004	0.0004	0.0004	0.0004	930	0.0004
ALRM.US	Alarm.com Holdings Inc	20251009	51.84	52.295	51.32	52.23	301151	52.23	up	up	correct
ALRS.US	Alerus Financial Corporation	20251009	21.62	21.62	21.31	21.55	44665	21.345	down	down	correct
ALT.US	Altimmune Inc	20251009	4	4.055	3.922	4	2847800	4
ALTO.US	Alto Ingredients Inc	20251009	1.15	1.17	1.1	1.12	182900	1.12	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20251009	2.01	2.01	1.88	1.94	385039	1.94	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251009	2.56	2.56	2.32	2.33	157600	2.33	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251009	27.15	27.27	26.69	26.83	111482	26.58	down	down	correct
AMAT.US	Applied Materials Inc	20251009	217	220.86	215.51	220.3	6701398	219.5951	up	down	incorrect
AMBA.US	Ambarella Inc	20251009	84.9	85.1	82.92	84.28	262105	84.28	down	up	incorrect
AMCX.US	AMC Networks Inc	20251009	7.93	7.97	7.72	7.89	1297114	7.89	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20251009	236.3	240.1	229.53	232.89	94290734	232.89	down	up	incorrect
AMGN.US	Amgen Inc	20251009	294.13	296.63	293.7	295.43	1369162	291.3192	up	up	correct
AMKR.US	Amkor Technology Inc	20251009	30.62	30.954	30.03	30.63	2209127	30.5667	up	up	correct
AMPG.US	AmpliTech Group Inc	20251009	4.32	4.565	4.21	4.54	616800	4.54	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20251009	0.329	0.38	0.32	0.38	18200	0.38	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20251009	25.92	26.1106	24.68	24.97	441557	24.97	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20251009	10.259	10.465	10.1	10.36	794800	10.36	up	down	incorrect
AMRK.US	A	20251009	27.5683	28.9512	27.1552	27.3359	19997	27.0298	down	up	incorrect
AMRN.US	Amarin Corporation plc	20251009	19.11	19.66	18.95	19.07	65000	19.07	down	up	incorrect
AMSC.US	American Superconductor Corporation	20251009	61	61.61	59.19	59.8	831000	59.8	down	up	incorrect
AMSF.US	AMERISAFE Inc	20251009	41.87	42.0556	40.8	40.95	130926	40.5419	down	down	correct
AMST.US	Amesite Inc	20251009	3.48	3.57	3.444	3.52	23600	3.52	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251009	18.9	19.06	18.65	19	242500	18.828	up	up	correct
AMTX.US	Aemetis Inc	20251009	2.87	2.87	2.665	2.86	1510436	2.86	down	down	correct
AMWD.US	American Woodmark Corporation	20251009	67.53	67.53	66.2101	66.82	213322	66.82	down	down	correct
AMZN.US	Amazon.com Inc	20251009	224.995	228.21	221.75	227.74	46412121	227.74	up	up	correct
ANAB.US	AnaptysBio Inc	20251009	31.95	32.535	31.23	31.77	335349	31.77	down	down	correct
ANDE.US	The Andersons Inc	20251009	41.97	42.33	41.485	41.66	211365	41.5033	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251009	2.3	2.3527	2.3	2.33	11656	2.33	up	up	correct
ANGI.US	Angi Inc	20251009	14.23	14.5789	14.11	14.12	557678	14.12	down	down	correct
ANGO.US	AngioDynamics Inc	20251009	11.12	11.26	10.98	11.14	334222	11.14	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251009	9.32	9.58	9.2201	9.42	84763	9.42	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251009	91.65	92.2625	89.72	90.78	264288	90.78	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251009	4.4	4.98	4.3	4.92	739000	4.92	up	up	correct
ANNX.US	Annexon Inc	20251009	3.15	3.3	3.09	3.26	1593096	3.26	up	up	correct
ANY.US	Sphere 3D Corp	20251009	0.95	0.96	0.88	0.92	74110	9.2	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251009	27.92	28.52	27.065	28.4	174301	28.4	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251009	8.2	8.2425	7.92	8	104645	8	down	down	correct
APA.US	APA Corporation	20251009	24.83	25.25	23.58	23.66	7090073	23.1776	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251009	4.3	4.5	4.0001	4.43	192967	4.43	up	up	correct
APEI.US	American Public Education Inc	20251009	36.96	37.17	36.35	36.78	130146	36.78	down	down	correct
API.US	Agora Inc	20251009	4.06	4.07	3.925	3.95	355269	3.95	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20251009	25.06	26.37	24.94	25.73	3261625	25.73	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20251009	1.06	1.07	0.9447	1.05	3816566	1.05	down	up	incorrect
APM.US	Aptorum Group Limited	20251009	2.45	2.45	2.33	2.37	177560	2.37	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20251009	43.12	43.82	41.23	41.44	572416	40.8624	down	up	incorrect
APP.US	AppLovin Corporation	20251009	615.94	618.99	591.5	600.32	6289300	600.32	down	up	incorrect
APPF.US	AppFolio Inc	20251009	235	236.7644	230.28	230.72	207162	230.72	down	up	incorrect
APPN.US	Appian Corporation	20251009	29.62	30.045	29.3	29.84	391088	29.84	up	down	incorrect
APPS.US	Digital Turbine Inc	20251009	6.81	6.83	6.4624	6.77	2407348	6.77	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20251009	1.45	1.53	1.44	1.477	104709	1.477	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251009	1.7	1.84	1.68	1.76	250415	31.68	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251009	1.96	2.01	1.95	1.95	3013	1.95	down	down	correct
APYX.US	Apyx Medical Corporation	20251009	2.86	3	2.8249	2.99	184595	2.99	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251009	2.01	2.04	1.91	1.93	133900	1.93	down	down	correct
AQMS.US	Aqua Metals Inc	20251009	5.3	6.4	5.25	6.13	332576	6.13	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251009	6.34	6.865	6.335	6.69	5922561	6.69	up	up	correct
ARAY.US	Accuray Incorporated	20251009	1.76	1.8765	1.74	1.85	2099858	1.85	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251009	2.72	2.725	2.48	2.52	6947106	2.52	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251009	0.5	0.5	0.3745	0.4	112783	0.4	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251009	0.666	0.71	0.59	0.6101	34478	131.7816	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251009	2.5	2.684	2.35	2.64	12000	2.0625	up	up	correct
ARCB.US	ArcBest Corporation	20251009	76.06	77.49	73.85	74.14	286917	73.9223	down	down	correct
ARCC.US	Ares Capital Corporation	20251009	19.6	19.66	19	19.1	14769650	18.6603	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251009	20.96	21.1929	19.62	19.68	1046240	19.68	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251009	0.0002	0.0002	0.0002	0.0002	12100	0.0002
ARDX.US	Ardelyx Inc	20251009	5.05	5.16	5	5.06	2923591	5.06	up	up	correct
AREC.US	American Resources Corporation	20251009	4	4.14	3.85	4.04	6301020	4.04	up	up	correct
ARGX.US	argenx SE	20251009	796.53	808.43	796.53	804.9	223000	804.9	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251009	10.52	10.52	10.14	10.19	2026477	10.19	down	down	correct
ARKO.US	Arko Corp	20251009	3.84	3.93	3.71	3.82	1266200	3.7938	down	down	correct
ARKOW.US	Arko Corp	20251009	0.0088	0.0118	0.0088	0.0114	70239	0.0114	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251009	25.14	25.49	24.97	25.2	373514	23.9939	up	up	correct
AROW.US	Arrow Financial Corporation	20251009	27.2	27.3664	26.7	26.85	21537	26.3681	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251009	52	55.86	50.255	53.88	700600	53.88	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251009	1.16	1.18	0.95	1.04	251931	1.04	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251009	21.14	21.413	20.57	20.71	1632500	20.71	down	down	correct
ARRY.US	Array Technologies Inc	20251009	8.48	9.425	8.2501	9.09	6078114	9.09	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251009	4.75	4.97	4.63	4.85	81588	4.85	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251009	32.8	33.03	32.54	33.03	17100	32.401	up	up	correct
ARTW.US	Art's	20251009	3.5	3.5	3.1597	3.26	40803	3.26	down	down	correct
ARVN.US	Arvinas Inc	20251009	9.75	9.7646	9.5	9.59	1688136	9.59	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251009	36.91	37.15	35.94	36.06	1500521	36.06	down	down	correct
ASLE.US	AerSale Corporation	20251009	7.93	7.945	7.61	7.66	430500	7.66	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251009	25.71	27.17	23.84	26.82	192900	26.82	up	up	correct
ASML.US	ASML Holding N.V	20251009	985.35	987.5299	971.51	980.54	1496016	977.5141	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251009	52.55	53.075	51.2575	52.6	1663114	52.4737	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251009	10.35	10.35	10.35	10.35	0	10.35
ASPCU.US	Alpha Capital Acquisition Company	20251009	10.48	10.6	10.48	10.6	1102	10.6	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251009	13.27	13.95	12.635	13.94	26567	13.94	up	up	correct
ASPU.US	Aspen Group Inc	20251009	0.0927	0.1005	0.09	0.1005	49597	0.1005	up	up	correct
ASRT.US	Assertio Holdings Inc	20251009	0.888	0.899	0.861	0.8749	19993	13.1235	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251009	2.96	3.05	2.9501	3.05	47065	2.9925	up	up	correct
ASTC.US	Astrotech Corporation	20251009	4.9	5.15	4.8502	4.95	47998	4.95	up	up	correct
ASTE.US	Astec Industries Inc	20251009	47.93	48.18	46.02	46.1	150969	45.9668	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251009	3.72	3.88	3.705	3.79	1983904	3.79	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251009	0.23	0.23	0.1937	0.22	19964	0.22	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251009	80.705	88.6786	80.61	86.79	19481141	86.79	up	up	correct
ASUR.US	Asure Software Inc	20251009	8.34	8.45	8.184	8.26	62615	8.26	down	down	correct
ASYS.US	Amtech Systems Inc	20251009	9.52	10.31	9.34	10	481600	10	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251009	5.65	5.8299	5.3616	5.45	4616948	5.45	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251009	14	14.05	13.71	13.76	1482736	13.76	down	down	correct
ATER.US	Aterian Inc	20251009	1.17	1.24	1.17	1.21	97700	1.21	up	up	correct
ATEX.US	Anterix Inc	20251009	21.98	22.49	21.75	22.37	137114	22.37	up	up	correct
ATHA.US	Athira Pharma Inc	20251009	3.94	4.015	3.92	3.92	7715	3.92	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251009	4.48	4.66	4.16	4.5	4256413	4.5	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251009	56	58.39	55.1	57.81	141928	57.81	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251009	24.842	25	24.82	24.926	6900	24.1653	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20251009	24.119	24.119	24.056	24.06	1400	23.1299	down	up	incorrect
ATLO.US	Ames National Corporation	20251009	20.05	20.23	19.9189	20.02	12658	19.665	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20251009	0.068	0.068	0.068	0.068	0	0.068
ATNF.US	180 Life Sciences Corp	20251009	2.28	2.305	2.18	2.19	9498819	2.19	down	up	incorrect
ATNI.US	ATN International Inc	20251009	14.67	14.68	14.4	14.4	18050	14.2313	down	up	incorrect
ATOM.US	Atomera Incorporated	20251009	4.96	5	4.52	4.62	517636	4.62	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20251009	1.13	1.29	1.12	1.18	291525	17.7	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20251009	16	16.72	15.85	16.08	80300	16.08	up	down	incorrect
ATRC.US	AtriCure Inc	20251009	35.1	36.8	35.1	36.47	325459	36.47	up	down	incorrect
ATRO.US	Astronics Corporation	20251009	47.49	47.49	45.94	46.03	418600	46.03	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251009	0.7869	0.7869	0.7101	0.7101	699	0.7101	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251009	8.4	8.64	8.275	8.45	491500	8.45	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251009	36.09	36.23	35.535	36.08	910708	35.3446	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20251009	26	26	25.63	25.97	847	25.7113	down	down	correct
AUDC.US	AudioCodes Ltd	20251009	9.82	9.875	9.615	9.68	61060	9.4144	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251009	2.65	2.7652	2.615	2.73	58116	2.73	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251009	11.57	11.84	11.48	11.62	1251200	11.62	up	up	correct
AUR.US	Aurora Innovation Inc	20251009	5.59	5.596	5.39	5.46	16714900	5.46	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251009	6.1	6.125	5.95	6.03	212212	6.03	down	down	correct
AUROW.US	Aurora Innovation Inc	20251009	0.69	0.69	0.6295	0.6295	5468	0.6295	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251009	1.769	1.8	1.72	1.76	3866650	1.76	down	down	correct
AUUD.US	Auddia Inc	20251009	2.1	2.1	2.02	2.04	153600	2.04	down	down	correct
AUUDW.US	Auddia Inc	20251009	0.0139	0.0162	0.0137	0.0138	19091	0.0138	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251009	8.98	9.11	8.8	8.81	1080579	8.81	down	down	correct
AVAV.US	AeroVironment Inc	20251009	408.15	417.86	396	398.29	1024582	398.29	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251009	14.32	14.6083	14.175	14.2	1208850	14.2	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20251009	9.96	9.97	9.96	9.96	2334258	9.96
AVGO.US	Broadcom Inc	20251009	345.75	347.31	340.4	345.02	17643740	344.3611	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251009	3.1	3.16	3.08	3.13	374426	3.13	up	up	correct
AVNW.US	Aviat Networks Inc	20251009	22.53	22.74	22.05	22.33	77622	22.33	down	down	correct
AVO.US	Mission Produce Inc	20251009	11.74	11.78	11.655	11.71	191608	11.71	down	down	correct
AVPT.US	Avepoint Inc	20251009	15.12	15.265	14.92	15.18	758200	15.18	up	up	correct
AVT.US	Avnet Inc	20251009	51.85	52.19	50.52	50.94	819000	50.2926	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251009	14.35	15.71	14.2416	14.97	622755	14.97	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20251009	9.83	9.95	9.51	9.52	1385600	9.52	down	down	correct
AWRE.US	Aware Inc	20251009	2.48	2.51	2.415	2.49	9256	2.49	up	up	correct
AXGN.US	AxoGen Inc	20251009	17.26	17.26	16.38	16.42	670100	16.42	down	down	correct
AXON.US	Axon Enterprise Inc	20251009	726.02	753.16	722.51	734.04	512200	734.04	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251009	118.71	124.125	118.71	122.52	648300	122.52	up	up	correct
AXTI.US	AXT Inc	20251009	5.36	5.45	5.03	5.23	747407	5.23	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251009	2.35	2.53	2.35	2.51	254392	2.51	up	up	correct
AZN.US	AstraZeneca PLC	20251009	85.9	86.38	84.99	85.04	4546650	168.3093	down	down	correct
BAC.US	PQ	20251009	18.14	18.14	18.01	18.08	95023	17.5511	down	down	correct
BAND.US	Bandwidth Inc	20251009	16.14	16.25	15.9	15.99	285034	15.99	down	down	correct
BANF.US	BancFirst Corporation	20251009	124.84	124.87	123.13	124.22	64157	123.6567	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251009	25.87	26.02	25.87	25.9	2140	25.4597	up	up	correct
BANR.US	Banner Corporation	20251009	63.86	63.86	62.48	62.88	178313	61.8696	down	down	correct
BANX.US	StoneCastle Financial Corp	20251009	21.76	21.97	21.56	21.61	14900	20.4075	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251009	4.78	5.22	4.37	4.86	26671820	4.86	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20251009	24.11	24.11	23.63	23.72	10939	23.72	down	down	correct
BATRA.US	The Liberty Braves Group	20251009	43.51	43.8	43.2	43.47	60000	43.47	down	down	correct
BATRK.US	The Liberty Braves Group	20251009	40.52	40.67	40.14	40.61	214400	40.61	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251009	11	11.14	10.09	10.14	1743100	10.14	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251009	6.9	6.9	6.7	6.73	52929	6.73	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251009	6.01	6.25	5.93	6.18	15771	6.18	up	up	correct
BBIG.US	Vinco Ventures Inc	20251009	0.0003	0.0003	0.0003	0.0003	1455	0.0003
BBIO.US	BridgeBio Pharma Inc	20251009	55.09	55.285	54.48	54.79	2113700	54.79	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251009	2.69	2.79	2.647	2.7	103300	2.7	up	up	correct
BBSI.US	Barrett Business Services Inc	20251009	44.39	44.535	43.54	43.57	146387	43.4681	down	down	correct
BCAB.US	BioAtla Inc	20251009	0.9612	1.045	0.915	1.02	2240123	1.02	up	up	correct
BCBP.US	BCB Bancorp Inc	20251009	8.3	8.3	8.19	8.2	52310	7.9544	down	down	correct
BCDA.US	BioCardia Inc	20251009	1.4	1.41	1.36	1.39	168216	1.39	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251009	0.73	0.73	0.7	0.72	40474	0.72	down	down	correct
BCML.US	BayCom Corp	20251009	27.99	28.2699	27.8	27.99	20322	27.7193
BCOR.US	Blucora Inc	20251009	35.82	35.852	35.32	35.852	700	34.8027	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251009	11	11	10.9	10.9	1615	10.9	down	down	correct
BCPC.US	Balchem Corporation	20251009	141.81	142.53	139.17	140.3	164665	139.4421	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251009	7.24	7.335	7.22	7.25	4089202	7.25	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251009	12.66	12.93	12.3285	12.64	69589	12.64	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251009	0.045	0.0519	0.0331	0.05	216016	0.05	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251009	8.3	9.1592	8.3	8.87	339284	8.87	up	up	correct
BDSX.US	Biodesix Inc	20251009	7.71	8.2	7.5114	7.83	37329	7.83	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251009	4	4.35	3.98	4.32	1180125	4.32	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20251009	27.15	28.75	27.09	27.87	2627514	27.87	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20251009	1.8	1.8852	1.7406	1.77	56939	1.77	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20251009	0.29	0.2934	0.2878	0.29	39911	0.29
BEEM.US	Beam Global	20251009	3.35	3.417	3.22	3.34	282100	3.34	down	up	incorrect
BELFA.US	Bel Fuse Inc	20251009	118.39	119.55	113.93	115.51	6034	115.4109	down	up	incorrect
BELFB.US	Bel Fuse Inc	20251009	146.33	149.16	142.21	142.94	161714	142.8202	down	up	incorrect
BFC.US	Bank First Corporation	20251009	131.51	131.7	128.3501	129.13	57159	128.681	down	up	incorrect
BFIN.US	BankFinancial Corporation	20251009	12.13	12.13	12	12.05	16727	11.9446	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251009	1.01	1.05	1.01	1.0399	38522	1.0399	up	up	correct
BFST.US	Business First Bancshares Inc	20251009	23.51	23.64	23.3	23.46	70039	23.2001	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251009	1.82	1.8495	1.75	1.78	185543	1.78	down	down	correct
BHF.US	Brighthouse Financial Inc	20251009	48.59	48.99	47.99	48.31	496442	48.31	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251009	17.76	17.88	17.74	17.78	25080	17.0076	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251009	11.75	11.75	11.48	11.53	118700	11.2362	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251009	12.79	12.841	12.61	12.7	394000	12.3715	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251009	16.08	16.135	15.81	15.94	55400	15.5196	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251009	15.61	15.87	15.39	15.4	45900	14.9923	down	down	correct
BIDU.US	Baidu Inc	20251009	136.24	136.24	130.8	132.4	4558200	132.4	down	down	correct
BIIB.US	Biogen Inc	20251009	151.37	152.15	148.17	149.61	1600400	149.61	down	down	correct
BILI.US	Bilibili Inc	20251009	30.41	30.92	29.14	29.35	4557320	29.35	down	down	correct
BIMI.US	BIMI International Medical Inc	20251009	0.0001	0.0001	0.0001	0.0001	300	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251009	1.34	1.435	1.3	1.42	911605	1.42	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251009	6.36	6.48	6.17	6.26	31502	6.26	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251009	4.13	4.26	3.94	4.17	107644800	4.17	up	up	correct
BIVI.US	BioVie Inc	20251009	1.99	2.0261	1.9	1.95	166116	1.95	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251009	3.79	4.17	2.62	3.28	26634350	13.12	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251009	31.25	31.55	31.02	31.11	328950	31.11	down	down	correct
BKNG.US	Booking Holdings Inc	20251009	5082.79	5210.8301	5038.77	5191.9302	222500	5170.2212	up	up	correct
BKR.US	Baker Hughes Company	20251009	48	48.29	47.09	47.89	5456600	47.4844	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251009	15.8425	15.885	15.8425	15.87	583	15.6412	up	up	correct
BKYI.US	BIO	20251009	0.75	0.76	0.73	0.7576	113997	0.7576	up	up	correct
BL.US	BlackLine Inc	20251009	50.65	50.75	49.98	50.42	668653	50.42	down	down	correct
BLBD.US	Blue Bird Corporation	20251009	55.62	56.09	55.05	55.43	350445	55.43	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251009	9	9.42	8.2	8.93	447800	8.93	down	down	correct
BLDE.US	Blade Air Mobility Inc	20251009	4.95	5.03	4.865	5.01	499798	5.01	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251009	3.52	3.63	3.485	3.59	8324392	3.59	up	up	correct
BLFS.US	BioLife Solutions Inc	20251009	27.45	27.83	27.235	27.45	321827	27.45
BLFY.US	Blue Foundry Bancorp Common Stock	20251009	8.85	9.01	8.71	8.93	33995	8.93	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251009	1.46	1.48	1.4102	1.47	27495	1.47	up	up	correct
BLKB.US	Blackbaud Inc	20251009	62.89	62.89	61.939	62.65	396361	62.65	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251009	7.56	7.825	7.49	7.5	1466493	7.5	down	down	correct
BLNK.US	Blink Charging Co	20251009	2.33	2.38	2.15	2.23	6278787	2.23	down	down	correct
BLRX.US	BioLineRx Ltd	20251009	4.5	4.5	4.18	4.18	24900	4.18	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251009	10.17	10.17	9.8154	9.99	383148	9.99	down	down	correct
BMBL.US	Bumble Inc	20251009	5.67	5.715	5.505	5.51	1685694	5.51	down	down	correct
BMEA.US	Biomea Fusion Inc	20251009	1.7	1.79	1.66	1.79	3356692	1.79	up	up	correct
BMRA.US	Biomerica Inc	20251009	2.9	2.99	2.86	2.95	34375	2.95	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251009	23.95	24.05	23.63	23.76	50679	23.3211	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251009	55.39	55.39	53.74	53.85	3361322	53.85	down	down	correct
BNGO.US	Bionano Genomics Inc	20251009	1.99	2.15	1.99	2.13	701500	2.13	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20251009	8.9	9.03	8.49	8.58	31573	8.58	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20251009	14.06	14.235	13.89	14.2	45989	14.2	up	down	incorrect
BNTX.US	BioNTech SE	20251009	106.23	106.92	104.02	104.48	655600	104.48	down	down	correct
BOKF.US	BOK Financial Corporation	20251009	115.63	116.8	114.07	114.89	168507	113.6834	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251009	6.45	6.45	5.82	5.92	21820	5.92	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251009	2.02	2.149	2.02	2.1	179479	2.1	up	up	correct
BOOM.US	DMC Global Inc	20251009	7.75	8.15	7.57	8.05	307760	8.05	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251009	4.79	4.93	4.71	4.89	121300	4.89	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251009	15.82	15.919	15.82	15.82	5719	15.6543
BOXL.US	Boxlight Corporation	20251009	2.13	2.15	2.06	2.08	37562	12.48	down	down	correct
BPOP.US	Popular Inc	20251009	126.48	126.48	124.48	124.78	504327	123.9808	down	down	correct
BPRN.US	The Bank of Princeton	20251009	30.68	30.9	30.68	30.73	5296	30.1258	up	up	correct
BPTH.US	Bio	20251009	0.06	0.07	0.06	0.07	41200	0.07	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251009	15.08	15.78	15	15.32	34300	14.5691	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251009	13.797	13.9	13.6	13.65	8000	12.9575	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251009	15.04	15.25	14.85	14.86	4600	14.0872	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251009	15.122	15.215	14.63	14.74	34200	14.0001	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251009	2.94	2.94	2.85	2.92	21001	2.92	down	down	correct
BRID.US	Bridgford Foods Corporation	20251009	8	8	8	8	0	8
BRKR.US	Bruker Corporation	20251009	34.84	37.2491	34.67	35.93	5610466	35.8926	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251009	2.5	2.54	2.31	2.35	78679	2.35	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251009	1.64	1.73	1.56	1.67	79261	1.67	up	up	correct
BRY.US	Berry Corporation	20251009	3.77	3.83	3.65	3.68	992925	3.6475	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251009	27.87	28.1	27.41	27.57	1330800	27.57	down	down	correct
BSBK.US	Bogota Financial Corp	20251009	8.8796	9.1	8.8796	8.99	15178	8.99	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251009	15.36	16.36	15.16	15.61	95597	15.2078	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251009	0.019	0.02	0.011	0.013	5175500	0.013	down	down	correct
BSRR.US	Sierra Bancorp	20251009	28.38	28.4199	28.05	28.34	15664	27.901	down	down	correct
BSVN.US	Bank7 Corp	20251009	45.57	46.04	44.9309	45.56	18463	45.2793	down	down	correct
BSY.US	Bentley Systems Incorporated	20251009	50.5	51.74	50	50.725	2399400	50.6417	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251009	2.74	2.87	2.68	2.78	1872215	2.78	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251009	1.85	1.92	1.83	1.91	182843	1.91	up	up	correct
BTBT.US	Bit Digital Inc	20251009	4.05	4.07	3.84	4.02	29663300	4.02	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251009	6.02	6.06	5.44	5.67	3045724	5.67	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251009	0.51	0.72	0.51	0.67	172059	0.67	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251009	6.91	6.95	6.88	6.9	451900	6.631	down	down	correct
BUSE.US	First Busey Corporation	20251009	23.29	23.42	23.16	23.29	273403	22.8058
BVS.US	Bioventus Inc	20251009	6.75	6.765	6.57	6.59	152634	6.59	down	down	correct
BWAY.US	BrainsWay Ltd	20251009	15.61	15.72	15.395	15.555	72600	7.7775	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251009	17.39	17.446	16.975	17.19	100276	17.19	down	down	correct
BWEN.US	Broadwind Inc	20251009	2.19	2.32	1.88	2.22	1032860	2.22	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251009	43	43.2	42.42	42.84	20802	42.4733	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251009	43.05	43.43	42.37	42.74	61717	42.74	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251009	12.74	12.92	12.54	12.55	53600	12.3247	down	down	correct
BYFC.US	Broadway Financial Corporation	20251009	7.6817	7.6823	7.51	7.5176	8396	7.5176	down	down	correct
BYND.US	Beyond Meat Inc	20251009	2.06	2.07	1.95	1.97	8919795	1.97	down	down	correct
BYRN.US	Byrna Technologies Inc	20251009	25.18	27.65	23.26	27.63	2567200	27.63	up	up	correct
BYSI.US	BeyondSpring Inc	20251009	1.82	1.86	1.79	1.81	29222	1.81	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251009	24.36	24.45	23.28	23.41	1751659	23.41	down	down	correct
BZUN.US	Baozun Inc	20251009	3.76	3.85	3.66	3.73	229711	3.73	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20251009	4.4	4.5	4.3486	4.44	48570	4.44	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20251009	2.4	3.34	2.335	2.85	33094410	2.85	up	down	incorrect
CAC.US	Camden National Corporation	20251009	38.26	39.365	37.445	37.53	116993	36.7723	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20251009	514.99	515.45	489.07	492.87	138813	492.87	down	up	incorrect
CADCX.US	CADCX	20251009	24.98	24.98	24.98	24.98	0	24.3687
CADE.US	PA	20251009	21.84	21.84	21.4441	21.55	4009	20.8693	down	up	incorrect
CADEX.US	CADEX	20251009	25.11	25.11	25.11	25.11	0	24.2698
CADFX.US	CION Ares Diversified Credit Fund W	20251009	25.39	25.39	25.39	25.39	0	24.7118
CADL.US	Candel Therapeutics Inc. Common Stock	20251009	6.53	6.61	6.28	6.55	912936	6.55	up	down	incorrect
CADSX.US	CADSX	20251009	25.23	25.23	25.23	25.23	0	24.5827
CADUX.US	CADUX	20251009	25.36	25.36	25.36	25.36	0	24.6422
CADWX.US	CADWX	20251009	25.19	25.19	25.19	25.19	0	24.5159
CAKE.US	The Cheesecake Factory Incorporated	20251009	53.56	54.5	53.56	53.66	623800	53.1028	up	up	correct
CALA.US	Calithera Biosciences Inc	20251009	0.0002	0.0002	0.0002	0.0002	2950	0.0002
CALM.US	Cal	20251009	92.12	93.14	91.5	91.55	842350	89.3508	down	down	correct
CAMP.US	CalAmp Corp	20251009	3.55	3.8	3.4	3.79	198300	3.79	up	up	correct
CAMT.US	Camtek Ltd	20251009	117	117	113.81	114.1	391337	114.1	down	down	correct
CAN.US	Canaan Inc	20251009	1.28	1.32	1.175	1.22	51677000	1.22	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251009	7.51	7.8199	7.47	7.62	861806	7.62	up	up	correct
CAR.US	Avis Budget Group Inc	20251009	147.7	149.18	146	146.87	575500	146.87	down	up	incorrect
CARE.US	Carter Bankshares Inc	20251009	19.31	19.49	19.14	19.32	62651	19.32	up	down	incorrect
CARG.US	CarGurus Inc	20251009	34.68	34.97	33.945	33.99	921581	33.99	down	up	incorrect
CARV.US	Carver Bancorp Inc	20251009	2.66	2.79	2.65	2.7	17194	2.7	up	up	correct
CASH.US	Meta Financial Group Inc	20251009	74.74	74.81	73.68	74.07	166190	74.0194	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251009	2.03	2.1	1.97	2.05	81470	2.05	up	up	correct
CASS.US	Cass Information Systems Inc	20251009	38.45	39.9099	37.7	37.75	66124	37.2036	down	down	correct
CASY.US	Casey's General Stores Inc	20251009	554.39	558.49	546.485	552.24	349060	551.1186	down	down	correct
CATY.US	Cathay General Bancorp	20251009	48.66	49.26	48.32	49.01	340600	48.3143	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251009	16.63	16.69	16.405	16.66	39315	16.4457	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251009	0.95	1	0.92	0.9591	203340	0.9591	up	up	correct
CBFV.US	CB Financial Services Inc	20251009	32.84	32.88	32.75	32.75	4778	32.2566	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251009	12.1	12.58	12.02	12.27	43100	12.27	up	up	correct
CBNK.US	Capital Bancorp Inc	20251009	30.13	30.13	29.68	29.91	24059	29.6728	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251009	241.9	242.14	239.53	240.77	492100	239.507	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251009	41.96	42.45	40.645	40.73	846975	40.2015	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251009	58.5701	59.07	58.27	58.54	684915	55.1749	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20251009	13.62	13.66	13.351	13.54	293600	13.1494	down	up	incorrect
CCB.US	Coastal Financial Corporation	20251009	111.88	111.975	109.47	111.17	121728	111.17	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20251009	42.38	42.5	41.98	42.25	54960	41.988	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20251009	2.23	2.49	2.22	2.41	2434800	2.41	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20251009	22.1	22.25	22.08	22.17	153600	21.1981	up	down	incorrect
CCEL.US	Cryo	20251009	4.4	4.7	4.4	4.42	27100	4.42	up	down	incorrect
CCEP.US	Coca	20251009	87.53	88.19	87.15	87.63	1689004	86.2581	up	up	correct
CCLFX.US	CCLFX	20251009	10.52	10.52	10.52	10.52	0	10.2427
CCNE.US	CNB Financial Corporation	20251009	24.26	24.64	23.96	24.38	135195	24.0567	up	up	correct
CCNEP.US	CNB Financial Corporation	20251009	25.201	25.201	25.201	25.201	0	24.3226
CCOI.US	Cogent Communications Holdings Inc	20251009	42.44	43.81	42.34	43.66	852400	43.5693	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251009	12.97	13.22	11.9	12.27	857589	12.27	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251009	26.67	26.745	26.23	26.44	78704	26.44	down	down	correct
CD.US	Chindata Group Holdings Limited	20251009	29.67	32	27.21	31.45	307400	31.45	up	up	correct
CDLX.US	Cardlytics Inc	20251009	2.35	2.35	2.12	2.14	2405145	2.14	down	down	correct
CDNA.US	CareDx Inc	20251009	14.77	15.035	14.61	14.73	821318	14.73	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251009	348.25	348.77	343.58	348.67	1227307	348.67	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251009	102	111.35	102	110.76	1617400	110.76	up	up	correct
CDW.US	CDW Corporation	20251009	156.92	156.96	150.98	151.79	1150900	150.3578	down	down	correct
CDXS.US	Codexis Inc	20251009	2.64	2.695	2.62	2.68	418714	2.68	up	up	correct
CDZI.US	Cadiz Inc	20251009	5.64	5.64	5.34	5.42	1398734	5.42	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251009	19.25	19.26	19.101	19.26	4100	18.719	up	up	correct
CEDAX.US	CEDAX	20251009	22.03	22.03	22.03	22.03	0	21.2252
CEDTX.US	CEDTX	20251009	21.89	21.89	21.89	21.89	0	21.114
CELC.US	Celcuity Inc	20251009	49.115	50.11	47.54	49.47	859233	49.47	up	up	correct
CELH.US	Celsius Holdings Inc	20251009	63.03	64.33	62.35	64.26	4129800	64.26	up	up	correct
CELU.US	Celularity Inc	20251009	2.15	2.22	2.08	2.13	58597	2.13	down	down	correct
CELUW.US	Celularity Inc	20251009	0.034	0.035	0.033	0.035	5000	0.035	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251009	0.102	0.102	0.102	0.102	1500	0.102
CENT.US	Central Garden & Pet Company	20251009	30.3	30.49	30.0465	30.2	56072	30.2	down	down	correct
CENTA.US	Central Garden & Pet Company	20251009	27.48	27.633	27.17	27.37	324813	27.37	down	down	correct
CENX.US	Century Aluminum Company	20251009	32.05	32.3999	31.15	31.32	1935199	31.32	down	down	correct
CERS.US	Cerus Corporation	20251009	1.69	1.69	1.62	1.67	1007038	1.67	down	down	correct
CERT.US	Certara Inc	20251009	13.05	13.12	12.79	12.94	1505285	12.94	down	down	correct
CETX.US	Cemtrex Inc	20251009	5.41	5.62	5.31	5.62	157800	5.62	up	up	correct
CEVA.US	CEVA Inc	20251009	29.3	30.73	29.08	30.66	397280	30.66	up	up	correct
CFBK.US	CF Bankshares Inc	20251009	23.92	24.07	23.77	23.92	13700	23.7606
CFFI.US	C&F Financial Corporation	20251009	66.33	67.14	66.33	67.14	2610	66.7195	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251009	6.28	6.3	6.215	6.27	392118	6.0794	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251009	22.4	24.135	21.84	24.08	15726900	24.08	up	down	incorrect
CG.US	The Carlyle Group Inc	20251009	60.61	60.735	58.61	59.1	2880709	58.3281	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251009	18.1	18.21	18.1	18.17	17600	17.588	up	up	correct
CGBD.US	TCG BDC Inc	20251009	12.2	12.2	11.74	11.88	702402	11.5061	down	down	correct
CGC.US	Canopy Growth Corporation	20251009	1.61	1.75	1.57	1.65	47664900	1.65	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251009	22.58	22.58	22.58	22.58	0	22.1867
CGEM.US	Cullinan Oncology Inc	20251009	6.5	7.085	6.5	7.05	3474546	7.05	up	up	correct
CGEN.US	Compugen Ltd	20251009	1.8	1.92	1.8	1.92	383408	1.92	up	up	correct
CGNT.US	Cognyte Software Ltd	20251009	8.56	8.6	8.35	8.39	217890	8.39	down	down	correct
CGNX.US	Cognex Corporation	20251009	46.93	47.02	46.02	46.57	865500	46.3975	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20251009	12.32	12.34	12.22	12.3	30300	11.8905	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20251009	1.81	1.9854	1.78	1.95	2934503	1.95	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251009	13.94	13.94	13.615	13.65	10567	13.65	down	down	correct
CHCO.US	City Holding Company	20251009	121.83	122.3	120.605	121.4	54484	119.6902	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251009	92.53	92.89	90.8395	91.1	344805	90.7477	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251009	56.54	56.825	55.7072	56.12	327923	56.12	down	down	correct
CHEK.US	Check	20251009	2.11	2.15	2.02	2.05	77000	2.05	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251009	11.18	11.24	11.12	11.15	330900	10.6778	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251009	201	201	196.545	198.05	757513	198.05	down	down	correct
CHMG.US	Chemung Financial Corporation	20251009	52.5	52.62	51.98	51.98	6177	51.6883	down	down	correct
CHNR.US	China Natural Resources Inc	20251009	5.17	5.63	5.16	5.62	116888	5.62	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251009	1.78	1.89	1.78	1.82	1640877	1.82	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251009	133.56	133.7	128.69	128.9	1805300	127.9485	down	down	correct
CHSCL.US	CHS Inc	20251009	25.75	25.75	25.62	25.725	17983	25.2572	down	down	correct
CHSCM.US	CHS Inc	20251009	24.92	25.16	24.88	25.01	71401	24.5883	up	up	correct
CHSCN.US	CHS Inc	20251009	25.11	25.18	25.0606	25.1077	18427	24.6671	down	down	correct
CHSCO.US	CHS Inc	20251009	26.8	26.8	26.6606	26.76	13611	26.263	down	up	incorrect
CHSCP.US	CHS Inc	20251009	29.31	29.3751	29.22	29.24	5326	28.7238	down	up	incorrect
CHTR.US	Charter Communications Inc	20251009	273.91	275.58	264.56	265	2088900	265	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20251009	7.79	7.84	7.74	7.82	362000	7.567	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20251009	11.51	11.54	11.45	11.47	148100	10.9852	down	up	incorrect
CIFR.US	Cipher Mining Inc	20251009	17.98	18.1825	16.96	17.99	50785960	17.99	up	up	correct
CIFRW.US	Cipher Mining Inc	20251009	8.39	8.66	7.67	8.5	320576	8.4792	up	up	correct
CIGI.US	Colliers International Group Inc	20251009	151.28	152.56	150.63	152.56	63449	152.4072	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251009	165.61	166.19	161.06	161.68	540400	160.8392	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20251009	20.77	20.96	20.44	20.74	57966	20.4278	down	down	correct
CIZN.US	Citizens Holding Company	20251009	6.65	6.69	6.63	6.69	7000	6.69	up	up	correct
CLAR.US	Clarus Corporation	20251009	3.34	3.41	3.2601	3.38	80766	3.3551	up	up	correct
CLBK.US	Columbia Financial Inc	20251009	14.82	14.83	14.47	14.5	96231	14.5	down	down	correct
CLBT.US	Cellebrite DI	20251009	19.2	19.49	18.82	19.05	795300	19.05	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251009	27.2	27.98	26.96	27.54	786500	27.54	up	up	correct
CLFD.US	Clearfield Inc	20251009	35.88	37.02	35.235	36.79	91764	36.79	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251009	2.35	2.35	2.28	2.34	25016	2.34	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251009	1	1	0.9051	0.9199	202633	0.9199	down	down	correct
CLLS.US	Cellectis S.A	20251009	4.14	4.251	3.84	4.17	199678	4.17	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251009	18.58	18.65	18.14	18.18	461685	18.18	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251009	2.62	2.71	2.58	2.63	871533	2.63	up	up	correct
CLNN.US	Clene Inc	20251009	9.5	9.6899	9.03	9.44	89541	9.44	down	down	correct
CLNNW.US	Clene Inc	20251009	0.0172	0.021	0.017	0.0191	34678	0.0191	up	up	correct
CLOV.US	Clover Health Investments Corp	20251009	2.78	2.7973	2.67	2.67	8345077	2.67	down	down	correct
CLPS.US	CLPS Incorporation	20251009	1.01	1.01	0.9807	0.9913	3554	0.9913	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251009	29.32	30.0999	28.5	28.96	627037	28.96	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251009	4.78	5	4.75	4.77	127070	4.77	down	down	correct
CLRO.US	ClearOne Inc	20251009	5.6989	6.19	5.6989	5.96	28597	5.96	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251009	4.4	4.4972	4.22	4.36	35750	4.36	down	down	correct
CLSK.US	CleanSpark Inc	20251009	19.26	20.5799	19.0544	20.09	50271930	20.09	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251009	13.3	13.3	13.3	13.3	0	13.3
CLVR.US	Clever Leaves Holdings Inc	20251009	0.0001	0.0001	0.0001	0.0001	580	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251009	1.43	1.5	1.32	1.32	14952	1.32	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20251009	0.89	0.8942	0.85	0.8594	148763	0.8594	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20251009	15.21	15.36	14.72	14.73	191251	14.6157	down	up	incorrect
CMCSA.US	Comcast Corporation	20251009	30.8476	30.9576	30.0479	30.0679	22555010	27.8534	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20251009	6.26	7.44	6.24	7.31	89800	7.31	up	up	correct
CME.US	CME Group Inc	20251009	266.18	268.89	263.46	268.84	2041140	267.6064	up	up	correct
CMLS.US	Cumulus Media Inc	20251009	0.1275	0.1371	0.1275	0.1371	1100	0.1371	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251009	3.49	3.55	3.3	3.37	255000	3.37	down	down	correct
CMPR.US	Cimpress plc	20251009	63.45	63.675	62.76	63.39	132614	63.39	down	down	correct
CMPS.US	COMPASS Pathways plc	20251009	6.6	6.69	6.31	6.44	1325810	6.44	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251009	3.88	4.09	3.84	4.07	1681827	4.07	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251009	2.9	3.1	2.9	3.09	209238	3.09	up	up	correct
CNDT.US	Conduent Incorporated	20251009	2.74	2.76	2.67	2.67	1026079	2.67	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251009	2.43	2.45	2.31	2.41	7600	2.41	down	down	correct
CNEY.US	CN Energy Group. Inc	20251009	2.36	2.36	2.26	2.26	10163	2.26	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251009	25.38	25.52	25.05	25.19	171700	24.8395	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251009	24.05	24.08	24	24.08	2800	23.1182	up	up	correct
CNRLX.US	CNRLX	20251009	16.67	16.67	16.67	16.67	0	16.0061
CNROX.US	CNROX	20251009	6.29	6.29	6.29	6.29	0	5.6177
CNSP.US	CNS Pharmaceuticals Inc	20251009	10.35	10.56	9.71	10.05	59000	10.05	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251009	22.26	23.006	22.01	22.83	1365700	22.83	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251009	1.87	2.05	1.8	1.98	283687	1.98	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251009	1.16	1.4399	1.16	1.4	749620	1.4	up	up	correct
CNTY.US	Century Casinos Inc	20251009	2.61	2.61	2.43	2.47	69396	2.47	down	down	correct
CNXC.US	Concentrix Corporation	20251009	48.12	48.565	47.4	48.01	494200	47.2027	down	down	correct
CNXN.US	PC Connection Inc	20251009	60.63	60.63	59.515	60.05	67680	59.7072	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251009	41.31	43.08	41	42.77	693600	42.77	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251009	1.25	1.28	1.2186	1.22	125739	1.22	down	down	correct
CODA.US	Coda Octopus Group Inc	20251009	9.04	9.11	8.85	9.03	46644	9.03	down	down	correct
CODX.US	Co	20251009	0.4067	0.4409	0.4004	0.43	109171	12.9	up	up	correct
COF.US	PN	20251009	17.62	17.62	17.47	17.55	18440	17.0046	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251009	28.07	28.17	27.77	27.95	70837	27.6959	down	down	correct
COGT.US	Cogent Biosciences Inc	20251009	15.58	16.46	15.56	16.19	1045688	16.19	up	up	correct
COHR.US	Coherent Inc	20251009	117.02	122.93	116.5	122.35	3574600	122.35	up	up	correct
COHU.US	Cohu Inc	20251009	19.89	20.9	19.795	20.89	1110590	20.89	up	up	correct
COIN.US	Coinbase Global Inc	20251009	384.26	392.155	381.8	387	6849024	387	up	up	correct
COKE.US	Coca	20251009	120.3	124.36	119.8103	123.2	772387	122.7538	up	up	correct
COLB.US	Columbia Banking System Inc	20251009	25.64	25.9	25.32	25.66	5117200	25.0188	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251009	33.04	33.22	32.6	33.21	306188	33.21	up	up	correct
COLM.US	Columbia Sportswear Company	20251009	53.13	53.13	51.12	51.39	533986	51.0826	down	down	correct
COMM.US	CommScope Holding Company Inc	20251009	15.01	15.67	14.82	15.43	4245765	15.43	up	up	correct
COMS.US	COMSovereign Holding Corp	20251009	0.0007	0.0008	0.0006	0.0008	3915	0.0008	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251009	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251009	88.57	90.26	88.07	88.36	693042	88.36	down	down	correct
COST.US	Costco Wholesale Corporation	20251009	932.31	943.77	927.28	942.89	3742900	940.2734	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251009	3.603	3.603	3.5	3.552	11795	3.552	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251009	0.83	0.89	0.828	0.83	195800	0.83
CPRDX.US	CPRDX	20251009	11.44	11.44	11.44	11.44	0	11.1175
CPREX.US	CPREX	20251009	11.45	11.45	11.45	11.45	0	11.1184
CPRSX.US	CPRSX	20251009	11.44	11.44	11.44	11.44	0	11.1446
CPRT.US	Copart Inc	20251009	44.93	45.1	44	44.04	5471600	44.04	down	up	incorrect
CPRTX.US	CPRTX	20251009	11.43	11.43	11.43	11.43	0	11.1338
CPRX.US	Catalyst Pharmaceuticals Inc	20251009	20.55	21.174	20.48	20.82	1256989	20.82	up	up	correct
CPSH.US	CPS Technologies Corporation	20251009	3.57	4.08	3.56	3.98	489131	3.98	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251009	7.85	8.18	7.53	7.87	20403	7.87	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251009	15.98	16.17	15.76	15.83	87800	15.1092	down	down	correct
CRAI.US	CRA International Inc	20251009	183	183	175.8	179.35	96525	178.7652	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251009	13.56	15.79	13.56	15.7	286751	15.7	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251009	2.76	2.87	2.7	2.75	1482161	2.75	down	down	correct
CRCT.US	Cricut Inc	20251009	5.6	5.65	5.42	5.42	437757	5.3107	down	down	correct
CRDF.US	Cardiff Oncology Inc	20251009	2.38	2.47	2.36	2.38	993100	2.38
CRDFX.US	CRDFX	20251009	22.58	22.58	22.58	22.58	0	21.9647
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251009	22.58	22.58	22.58	22.58	0	22.131
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251009	1.09	1.11	1.06	1.09	590041	1.09
CRDLX.US	CRDLX	20251009	22.57	22.57	22.57	22.57	0	22.1499
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251009	22.58	22.58	22.58	22.58	0	22.1449
CREDX.US	CREDX	20251009	8.36	8.36	8.36	8.36	0	8.0499
CREG.US	China Recycling Energy Corporation	20251009	1.56	1.57	1.47	1.51	173243	1.51	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251009	0.642	0.7	0.63	0.68	11162	0.68	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251009	9.53	10.26	9.52	10.06	408565	9.3038	up	up	correct
CREX.US	Creative Realities Inc	20251009	2.56	2.77	2.4272	2.75	75956	2.75	up	up	correct
CRIS.US	Curis Inc	20251009	1.67	1.68	1.6	1.61	64601	1.61	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251009	0.67	0.85	0.67	0.715	4600	0.715	up	up	correct
CRMD.US	CorMedix Inc	20251009	11.3	11.31	10.92	11	1530411	11	down	down	correct
CRMT.US	America's Car	20251009	26.52	26.81	25.88	26.41	101543	26.41	down	down	correct
CRNC.US	Cerence Inc	20251009	11.875	11.875	11.12	11.67	2213700	11.67	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251009	2.42	2.43	2.385	2.43	413834	2.43	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251009	44.65	45.88	44.1	45.76	1623932	45.76	up	up	correct
CRON.US	Cronos Group Inc	20251009	2.71	2.8	2.665	2.71	3967410	2.71
CROX.US	Crocs Inc	20251009	81.04	81.3309	79.72	80.39	1597633	80.39	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20251009	77.8	78.38	73.55	74.92	2676759	74.92	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20251009	7.96	8	7.71	7.94	720902	7.94	down	up	incorrect
CRTD.US	Creatd Inc	20251009	0.2415	0.2495	0.2415	0.2495	229	4.99	up	down	incorrect
CRTO.US	Criteo S.A	20251009	20.95	20.98	20.05	20.71	621897	20.71	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20251009	126.7	126.83	123.425	124.78	276376	124.78	down	up	incorrect
CRVL.US	CorVel Corporation	20251009	72.88	73.78	72.74	73.14	127122	73.14	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251009	6.98	7.2851	6.9	7.25	895659	7.25	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251009	509.95	511.46	501.9	509.13	2203800	509.13	down	up	incorrect
CRWS.US	Crown Crafts Inc	20251009	2.8701	2.891	2.8701	2.88	9516	2.7986	up	down	incorrect
CSBR.US	Champions Oncology Inc	20251009	6.42	6.7299	6.38	6.56	17730	6.56	up	down	incorrect
CSCO.US	Cisco Systems Inc	20251009	70.31	70.62	69.03	69.96	21209500	69.5876	down	up	incorrect
CSGP.US	CoStar Group Inc	20251009	79.005	79.21	77.4001	77.525	2609738	77.525	down	down	correct
CSGS.US	CSG Systems International Inc	20251009	64.7	65.035	63.9	64.65	126313	64.3814	down	down	correct
CSIQ.US	Canadian Solar Inc	20251009	14.47	16.1199	14.382	15.97	3728819	15.97	up	up	correct
CSPI.US	CSP Inc	20251009	12.1	12.1	11.57	11.57	5900	11.5043	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251009	19.38	19.49	19.32	19.38	197786	18.8241
CSTE.US	Caesarstone Ltd	20251009	1.55	1.63	1.52	1.55	89810	1.55
CSTL.US	Castle Biosciences Inc	20251009	23.54	24	23.35	23.66	191668	23.66	up	up	correct
CSWC.US	Capital Southwest Corporation	20251009	20.62	20.62	19.845	19.91	1152669	18.9943	down	down	correct
CSX.US	CSX Corporation	20251009	36	36.56	35.81	36.05	14202000	35.7993	up	up	correct
CTAS.US	Cintas Corporation	20251009	198.4	198.86	191.37	191.75	2600700	190.8518	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251009	55.54	55.54	54.65	55.02	47163	54.535	down	down	correct
CTHR.US	Charles & Colvard Ltd	20251009	0.6	0.6001	0.6	0.6001	963	0.6001	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251009	3.88	3.97	3.86	3.94	503023	3.94	up	up	correct
CTLP.US	Cantaloupe Inc	20251009	10.64	10.66	10.6	10.61	1754270	10.61	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251009	3.37	3.48	3.35	3.45	2660344	3.45	up	up	correct
CTRE.US	CareTrust REIT Inc	20251009	33.95	34.215	33.81	33.81	1460473	33.5033	down	down	correct
CTRM.US	Castor Maritime Inc	20251009	2.08	2.1247	2.08	2.11	23272	2.11	up	up	correct
CTRN.US	Citi Trends Inc	20251009	35.89	37.45	34.5286	36.29	96939	36.29	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251009	68.75	68.81	68.03	68.61	3366667	67.9653	down	down	correct
CTSO.US	Cytosorbents Corporation	20251009	0.9457	0.9999	0.9244	0.9323	65112	0.9323	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251009	1.32	1.32	1.27	1.28	281404	1.28	down	down	correct
CUE.US	Cue Biopharma Inc	20251009	0.86	0.96	0.8261	0.9263	932061	0.9263	up	up	correct
CUEN.US	Cuentas Inc	20251009	0.0215	0.0215	0.0215	0.0215	0	0.0215
CURI.US	CuriosityStream Inc	20251009	5.25	5.31	5.13	5.16	319800	4.9525	down	up	incorrect
CURIW.US	CuriosityStream Inc	20251009	0.023	0.035	0.016	0.0163	420330	0.0163	down	down	correct
CVAC.US	CureVac N.V	20251009	5.44	5.44	5.405	5.41	606762	5.41	down	down	correct
CVBF.US	CVB Financial Corp	20251009	18.83	18.83	18.505	18.71	378135	18.5189	down	down	correct
CVCO.US	Cavco Industries Inc	20251009	521.31	527.9599	506.44	506.85	158220	506.85	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251009	1.72	1.75	1.67	1.67	99120	1.67	down	down	correct
CVGW.US	Calavo Growers Inc	20251009	25.35	25.41	24.955	25.17	113574	24.943	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251009	22.1	22.1	21.55	21.56	77889	21.4381	down	down	correct
CVLT.US	Commvault Systems Inc	20251009	175.56	176.93	172	176.52	626525	176.52	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251009	9.15	9.3	8.96	9.16	125691	9.16	up	up	correct
CVV.US	CVD Equipment Corporation	20251009	3.38	3.48	3.3	3.37	56725	3.37	down	down	correct
CWBC.US	Community West Bancshares	20251009	20.5	20.6	20.37	20.49	31800	20.2778	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251009	33.63	33.69	33.325	33.46	90941	33.3273	down	down	correct
CWST.US	Casella Waste Systems Inc	20251009	91.65	91.66	88.94	89.41	333429	89.41	down	down	correct
CXDO.US	Crexendo Inc	20251009	6.39	6.39	6.24	6.28	53075	6.28	down	down	correct
CYBR.US	CyberArk Software Ltd	20251009	512.04	513.48	506.06	508.07	1357875	508.07	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251009	5.9976	5.9976	5.5642	5.5642	4558	5.5642	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251009	2.51	2.54	2.4	2.47	42000	2.47	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251009	10.06	10.27	9.93	9.94	370800	9.94	down	down	correct
CYTK.US	Cytokinetics Incorporated	20251009	60.79	61.38	59.43	60.31	1320100	60.31	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251009	19.51	19.67	19.4	19.47	22903	18.9523	down	down	correct
CZR.US	Caesars Entertainment Inc	20251009	23.3	23.625	22.825	23	8984200	23	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251009	15.85	16.09	15.72	15.86	17460	15.7729	up	up	correct
DAKT.US	Daktronics Inc	20251009	19.97	19.97	19.46	19.65	337372	19.65	down	down	correct
DARE.US	Daré Bioscience Inc	20251009	2.28	2.28	2.21	2.23	115672	2.23	down	down	correct
DATS.US	DatChat Inc. Common Stock	20251009	3.27	3.28	3.04	3.16	127779	3.16	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251009	7.58	7.73	7.43	7.44	1252911	7.44	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20251009	7.49	7.77	7.15	7.36	138800	7.36	down	up	incorrect
DBVT.US	DBV Technologies S.A	20251009	16.98	16.98	15.2972	15.87	217689	15.87	down	up	incorrect
DBX.US	Dropbox Inc	20251009	29.55	29.57	29.155	29.17	1736111	29.17	down	up	incorrect
DCBO.US	Docebo Inc	20251009	27.6525	27.6525	27.365	27.45	28046	27.45	down	up	incorrect
DCGO.US	DocGo Inc	20251009	1.24	1.25	1.185	1.2	722948	1.2	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20251009	30.23	30.48	29.7	29.97	90800	29.4627	down	up	incorrect
DCOMP.US	Dime Community Bancshares Inc	20251009	19.35	19.4	19.01	19.35	3200	18.6686
DCTH.US	Delcath Systems Inc	20251009	11.1	11.27	10.865	10.88	625900	10.88	down	down	correct
DDOG.US	Datadog Inc	20251009	163.1	165.63	162.15	164.07	3396127	164.07	up	up	correct
DENN.US	Denny's Corporation	20251009	5.08	5.12	4.94	5.02	334358	5.02	down	down	correct
DFH.US	Dream Finders Homes Inc	20251009	24	24.02	22.9608	23.54	590397	23.54	down	down	correct
DGICA.US	Donegal Group Inc	20251009	19.51	19.555	19.0915	19.18	92696	18.8103	down	down	correct
DGII.US	Digi International Inc	20251009	36.36	36.805	35.685	36.62	124129	36.62	up	up	correct
DGLY.US	Digital Ally Inc	20251009	2.08	2.12	2.08	2.12	13462	6.36	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251009	3.22	3.31	3.08	3.08	416525	3.08	down	down	correct
DHC.US	Diversified Healthcare Trust	20251009	4.21	4.23	4.09	4.12	608733	4.1032	down	down	correct
DHCNI.US	DHCNI	20251009	15.61	17.48	15.61	17.31	13900	16.6106	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251009	17.88	17.88	17.54	17.69	9793	16.9367	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251009	140.67	140.6944	138.37	140.15	23360	135.7372	down	up	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20251009	2.63	2.69	2.6165	2.67	42438	2.67	up	down	incorrect
DIOD.US	Diodes Incorporated	20251009	52.44	52.54	51.49	52.49	203000	52.49	up	up	correct
DJCO.US	Daily Journal Corporation	20251009	435.33	443.38	424	440.23	381596	440.23	up	up	correct
DKNG.US	DraftKings Inc	20251009	34.21	35.31	33.78	35.2	27112600	35.2	up	up	correct
DLHC.US	DLH Holdings Corp	20251009	5.7	5.8333	5.7	5.7	14497	5.7
DLO.US	DLocal Limited Class A Common Shares	20251009	14.16	15.2	14.08	14.89	3635832	14.89	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251009	1.5	1.5	1.43	1.46	72110	1.46	down	down	correct
DLTH.US	Duluth Holdings Inc	20251009	3.59	3.675	3.48	3.51	41574	3.51	down	down	correct
DLTR.US	Dollar Tree Inc	20251009	88.14	89.27	87.2501	89.02	4536230	89.02	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251009	6.95	7.12	6.81	7.02	228239	7.02	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251009	25.43	25.43	24.6749	24.74	112021	23.3482	down	down	correct
DMRC.US	Digimarc Corporation	20251009	9.59	9.5994	9.34	9.37	89924	9.37	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251009	15.66	16.505	15.66	16.17	1610699	16.17	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251009	3.49	3.49	3.41	3.43	2216238	3.43	down	down	correct
DOCU.US	DocuSign Inc	20251009	71.74	72.3	70.43	71.35	2706214	71.35	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251009	13.8	14.54	13.73	13.75	97302	13.75	down	up	incorrect
DOMO.US	Domo Inc	20251009	14.58	14.66	14.17	14.18	626667	14.18	down	up	incorrect
DOOO.US	BRP Inc	20251009	67.085	67.935	65.75	65.9	212679	65.7553	down	up	incorrect
DORM.US	Dorman Products Inc	20251009	142.88	143.91	139.51	142.96	239322	142.96	up	down	incorrect
DOX.US	Amdocs Limited	20251009	83.01	83.01	81.31	81.8	735918	81.2696	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20251009	7.4	7.55	7.35	7.46	47300	7.46	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20251009	11.68	13.58	11.56	13.22	11007060	13.22	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251009	37.9	38.575	37.5	38.575	3200	29.1119	up	down	incorrect
DRIO.US	DarioHealth Corp	20251009	16.4	16.55	15.295	15.69	56779	15.69	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251009	4.59	4.84	4.52	4.54	163900	4.54	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251009	0.0201	0.0201	0.0201	0.0201	3028	0.0201
DRVN.US	Driven Brands Holdings Inc	20251009	14.63	14.68	14.295	14.33	1049232	14.33	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20251009	6.97	7.22	6.955	7.12	229322	7.12	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20251009	97.34	97.34	95.7	97.12	464755	97.12	down	up	incorrect
DSP.US	Viant Technology Inc	20251009	8.75	8.825	8.57	8.61	202118	8.61	down	down	correct
DSWL.US	Deswell Industries Inc	20251009	3.93	3.95	3.88	3.89	6764	3.7863	down	down	correct
DTIL.US	Precision BioSciences Inc	20251009	5.8	5.89	5.7	5.88	85350	5.88	up	up	correct
DTSS.US	Datasea Inc	20251009	2.03	2.03	1.95	1.99	21405	1.99	down	down	correct
DTST.US	Data Storage Corporation	20251009	4.18	4.23	4.06	4.16	56900	4.16	down	down	correct
DTSTW.US	Data Storage Corporation	20251009	0.1726	0.2	0.1512	0.198	1300	0.198	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251009	4.06	4.1	3.5	3.56	942400	3.56	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251009	348	353	332.21	337.19	1269800	337.19	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251009	8.5	8.6	8.2254	8.5	200766	8.5
DVAX.US	Dynavax Technologies Corporation	20251009	10.18	10.38	10.105	10.35	1431922	10.35	up	up	correct
DWSN.US	Dawson Geophysical Company	20251009	2.03	2.08	1.99	2.03	139500	2.03
DXCM.US	DexCom Inc	20251009	67.56	69	67.24	68.08	3345100	68.08	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251009	1.18	1.21	1.14	1.14	47591	1.14	down	down	correct
DXPE.US	DXP Enterprises Inc	20251009	123.68	124.75	120.71	123.43	198000	123.43	down	down	correct
DXYN.US	The Dixie Group Inc	20251009	0.7002	0.72	0.7002	0.72	6232	0.72	up	up	correct
DYAI.US	Dyadic International Inc	20251009	1.16	1.188	1.12	1.13	77270	1.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251009	14.64	15.22	14.6	14.68	2238331	14.68	up	up	correct
DYNT.US	Dynatronics Corporation	20251009	0.0564	0.07	0.0564	0.07	1178	0.07	up	up	correct
EA.US	Electronic Arts Inc	20251009	200	200.26	199.81	200.05	3618200	199.6741	up	up	correct
EBAY.US	eBay Inc	20251009	92.21	92.24	89.86	90.13	3794900	89.5139	down	down	correct
EBC.US	Eastern Bankshares Inc	20251009	18.7	18.7	18.35	18.59	4914200	18.3363	down	down	correct
EBET.US	Esports Technologies Inc	20251009	0.001	0.001	0.001	0.001	2150	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251009	17	17.185	16.85	16.98	40898	16.7237	down	down	correct
EBON.US	Ebang International Holdings Inc	20251009	4.97	5.25	4.92	5	11000	5	up	up	correct
ECOR.US	electroCore Inc	20251009	5.17	5.3	5.14	5.26	61100	5.26	up	up	correct
ECPG.US	Encore Capital Group Inc	20251009	42.67	43.335	42.08	43.08	249607	43.08	up	up	correct
EDAP.US	EDAP TMS S.A	20251009	2.17	2.2	2.02	2.17	29918	2.17
EDIT.US	Editas Medicine Inc	20251009	4.21	4.27	4.02	4.08	2721517	4.08	down	up	incorrect
EDRY.US	EuroDry Ltd	20251009	12.4	12.64	12.4	12.4	855	12.4
EDSA.US	Edesa Biotech Inc	20251009	2.75	2.8	2.47	2.61	183200	2.61	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251009	1.09	1.11	1.07	1.0701	2415	1.0701	down	down	correct
EDUC.US	Educational Development Corporation	20251009	1.58	1.68	1.52	1.61	97300	1.61	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251009	86.88	87.79	86	86.15	707231	86.15	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251009	0.48	0.4859	0.4562	0.47	5556	7.52	down	down	correct
EFOI.US	Energy Focus Inc	20251009	2.67	2.82	2.66	2.75	5175	2.75	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251009	56.9	57.38	56.24	56.83	93007	56.5093	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251009	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251009	13.06	13.3	12.32	12.63	553812	12.63	down	down	correct
EGBN.US	Eagle Bancorp Inc	20251009	20.93	21.07	20.66	20.96	336900	20.9397	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251009	29.21	29.2205	29.16	29.2205	606	29.0148	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251009	2.2	2.2	0.111	1.6	35100	1.6	down	down	correct
EH.US	EHang Holdings Limited	20251009	18.47	19.04	18.1528	18.56	912112	18.56	up	up	correct
EHTH.US	eHealth Inc	20251009	4.85	4.94	4.63	4.65	234385	4.65	down	down	correct
EIOAX.US	EIOAX	20251009	8.73	8.73	8.73	8.73	0	8.4515
EIOMX.US	EIOMX	20251009	8.59	8.59	8.59	8.59	0	8.3066
EJH.US	E	20251009	1.04	1.04	1.02	1.04	139737	1.04
EKSO.US	Ekso Bionics Holdings Inc	20251009	5.25	5.41	5.23	5.34	45557	5.34	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251009	2.86	3	2.86	2.98	575100	2.98	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251009	0	0	0	0	0	0
ELSE.US	Electro	20251009	4.72	4.795	4.72	4.7675	2487	4.7675	up	up	correct
ELTK.US	Eltek Ltd	20251009	11.29	11.29	11.19	11.25	3900	11.25	down	down	correct
ELYS.US	Elys Game Technology Corp	20251009	0.0002	0.0002	0.0002	0.0002	100	0.0002
EM.US	Smart Share Global Limited	20251009	1.34	1.34	1.31	1.34	279286	1.34
EML.US	The Eastern Company	20251009	22.38	22.505	22	22.37	11482	22.115	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251009	1.17	1.21	1.16	1.175	261200	1.175	up	up	correct
ENPH.US	Enphase Energy Inc	20251009	36.2	39.22	36.17	36.71	9935300	36.71	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251009	2.43	2.58	2.26	2.33	199600	2.33	down	down	correct
ENSG.US	The Ensign Group Inc	20251009	176.08	176.32	174.37	175.93	376300	175.8653	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251009	11.4	11.82	11.16	11.46	365597	11.46	up	up	correct
ENTG.US	Entegris Inc	20251009	93.87	94.9199	91.075	94.23	2048580	94.0491	up	down	incorrect
ENTX.US	Entera Bio Ltd	20251009	2.18	2.5458	2.15	2.51	625419	2.51	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20251009	0.71	0.7225	0.68	0.7047	37780	8.4564	down	up	incorrect
ENVX.US	Enovix Corporation	20251009	12.73	12.895	12.49	12.55	4664200	12.55	down	up	incorrect
EOLS.US	Evolus Inc	20251009	6.21	6.42	6.11	6.23	1180532	6.23	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251009	15.05	15.09	14.38	14.64	17324500	14.64	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251009	4.1	4.3	3.68	3.8	307000	3.8	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251009	5.06	5.12	4.98	4.99	151336	4.9274	down	down	correct
EQ.US	Equillium Inc	20251009	1.48	1.49	1.42	1.44	328641	1.44	down	down	correct
EQBK.US	Equity Bancshares Inc	20251009	41.14	41.36	40.55	40.89	68800	40.726	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20251009	806.33	808.53	799.5	808.33	324000	799.1091	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251009	2.43	2.55	2.41	2.45	2517900	2.45	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251009	8.48	8.49	8.15	8.2	16241900	8.2	down	down	correct
ERIE.US	Erie Indemnity Company	20251009	328.83	329.01	319.06	320.45	127295	318.7871	down	down	correct
ERII.US	Energy Recovery Inc	20251009	15.51	15.79	15.29	15.32	647177	15.32	down	down	correct
ESCA.US	Escalade Incorporated	20251009	11.88	11.94	11.72	11.73	22804	11.6015	down	up	incorrect
ESEA.US	Euroseas Ltd	20251009	55.9	57.18	55.9	56.235	33119	55.5942	up	up	correct
ESLT.US	Elbit Systems Ltd	20251009	523	523	504.1225	504.9	63593	503.464	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251009	2.62	2.67	2.44	2.455	6619684	2.455	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20251009	103.63	104	101.55	103.06	37530	102.6816	down	up	incorrect
ESSA.US	ESSA Bancorp Inc	20251009	745	745	695	700	70247200	700	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251009	25.14	25.175	25.103	25.12	2200	25.1105	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251009	40.13	41.52	39.885	40.12	130836	40.12	down	down	correct
ETNB.US	89bio Inc	20251009	14.83	14.89	14.82	14.87	3739458	14.87	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251009	20.82	21.3	20.25	20.28	220133	20.28	down	down	correct
ETSY.US	Etsy Inc	20251009	70.94	73.01	70.72	72.86	4198342	72.86	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251009	11.02	11.155	10.99	11.15	127918	11.15	up	up	correct
EVER.US	EverQuote Inc	20251009	22.3	22.3267	21.9	22	326186	22	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251009	0.012	0.014	0.011	0.012	812200	0.012
EVGN.US	Evogene Ltd	20251009	1.47	1.47	1.3	1.34	278847	1.34	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251009	4.71	4.77	4.6	4.67	2834226	4.67	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251009	0.22	0.22	0.2	0.203	65900	0.203	down	down	correct
EVLO.US	Evelo Biosciences Inc	20251009	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20251009	8.05	8.0897	7.8301	7.91	1944124	7.91	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251009	0.71	0.79	0.7	0.76	35053	0.76	up	up	correct
EVOK.US	Evoke Pharma Inc	20251009	4.76	4.88	4.63	4.85	23454	4.85	up	up	correct
EVOL.US	Evolving Systems Inc	20251009	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251009	106.68	106.75	104.765	104.95	645940	103.6009	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251009	3.5	3.53	3.4	3.41	208300	3.41	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251009	15.38	16.51	15.31	16.05	1360761	16.05	up	up	correct
EXAS.US	Exact Sciences Corporation	20251009	59.32	60.26	59.24	59.46	1561619	59.46	up	up	correct
EXC.US	Exelon Corporation	20251009	46.75	46.97	46.52	46.66	4504400	45.8634	down	down	correct
EXEL.US	Exelixis Inc	20251009	38.91	39.09	38.27	38.57	1680561	38.57	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251009	1.73	1.74	1.69	1.73	532277	1.73
EXLS.US	ExlService Holdings Inc	20251009	42.52	42.72	41.92	41.99	952043	41.99	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251009	119.85	120.35	116.08	116.22	1456300	115.6108	down	down	correct
EXPE.US	Expedia Group Inc	20251009	214.71	216.99	213.25	216.81	1206700	215.9801	up	up	correct
EXPI.US	eXp World Holdings Inc	20251009	10.88	10.99	10.605	10.63	957336	10.5807	down	down	correct
EXPO.US	Exponent Inc	20251009	66.25	66.43	64.96	65.28	260600	64.745	down	down	correct
EXTR.US	Extreme Networks Inc	20251009	20.54	21.16	20.44	20.92	1790346	20.92	up	up	correct
EYE.US	National Vision Holdings Inc	20251009	27.64	28.1728	27.14	27.38	1252415	27.38	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251009	36.05	36.05	36.05	36.05	10	35.3131
EYPT.US	EyePoint Pharmaceuticals Inc	20251009	13.8	14.355	13.63	13.975	1779627	13.975	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251009	0.193	0.197	0.171	0.192	78096	4.8	down	down	correct
EZPW.US	EZCORP Inc	20251009	19.09	19.2493	18.73	18.83	705140	18.83	down	down	correct
FA.US	First Advantage Corporation Common Stock	20251009	14.88	15.065	14.38	14.5	638634	14.5	down	down	correct
FAMI.US	Farmmi Inc	20251009	1.86	1.88	1.81	1.83	9400	1.83	down	down	correct
FANG.US	Diamondback Energy Inc	20251009	149.81	151.5	144.02	144.21	1481000	142.3724	down	down	correct
FARM.US	Farmer Bros. Co	20251009	1.8	1.83	1.78	1.79	52811	1.79	down	down	correct
FAST.US	Fastenal Company	20251009	47.53	47.63	46.57	46.71	5878200	46.2128	down	down	correct
FAT.US	FAT Brands Inc	20251009	2.08	2.08	2.02	2.055	45682	2.055	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251009	2.575	2.575	2.575	2.575	0	2.575
FATBP.US	FAT Brands Inc	20251009	2.29	2.335	2.29	2.335	3200	2.335	up	up	correct
FATE.US	Fate Therapeutics Inc	20251009	1.52	1.66	1.43	1.61	6095620	1.61	up	up	correct
FB.US	Meta Platforms Inc.	20251009	41.47	41.56	41.47	41.509	3000	40.7527	up	up	correct
FBIO.US	Fortress Biotech Inc	20251009	2.87	2.89	2.76	2.8	648800	2.8	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251009	7.27	7.48	7.15	7.265	10700	7.265	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251009	50.3	50.64	49	50.34	21801	49.7599	up	up	correct
FBNC.US	First Bancorp	20251009	50.67	51.155	49.94	50.36	173285	50.135	down	down	correct
FBRT.US	PE	20251009	21.01	21.07	20.87	20.89	24299	20.4441	down	down	correct
FBRX.US	Forte Biosciences Inc	20251009	14.51	15.14	14.325	15.14	86103	15.14	up	up	correct
FCAP.US	First Capital Inc	20251009	44.955	45.0626	43.75	43.75	3657	43.5228	down	down	correct
FCBC.US	First Community Bankshares Inc	20251009	33.68	33.68	33.18	33.32	38920	31.7794	down	down	correct
FCCO.US	First Community Corporation	20251009	27.3	27.6	27.07	27.34	21913	27.0353	up	up	correct
FCEL.US	FuelCell Energy Inc	20251009	10.32	10.6	9.58	9.88	3760400	9.88	down	down	correct
FCFS.US	FirstCash Inc	20251009	155.91	157.145	153.8073	154.41	259245	153.6478	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251009	1768.99	1782.92	1747.95	1776.47	157500	1772.6338	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20251009	22.45	22.55	22.4	22.43	4700	21.754	down	down	correct
FCREX.US	FCREX	20251009	12.01	12.01	12.01	12.01	0	11.6303
FCRIX.US	FCRIX	20251009	12.05	12.05	12.05	12.05	0	11.5745
FCRUX.US	FCRUX	20251009	11.98	11.98	11.98	11.98	0	11.6221
FCUV.US	Focus Universal Inc. Common Stock	20251009	3.86	3.966	3.852	3.87	1170	38.7	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251009	42.645	43.11	42.5	43.08	7339	42.2702	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251009	9.64	10.0327	9.49	9.56	594171	9.56	down	down	correct
FDUS.US	Fidus Investment Corporation	20251009	19.88	19.92	19.44	19.52	339523	19.0924	down	down	correct
FECAX.US	FECAX	20251009	22.58	22.58	22.58	22.58	0	21.747
FEIM.US	Frequency Electronics Inc	20251009	38.55	39.1	37.7	38.66	154207	38.66	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251009	94.52	94.64	92.88	93.19	105161	92.6826	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20251009	0.61	0.69	0.602	0.649	3579200	0.649	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20251009	9.18	9.73	9.18	9.33	67251	9.33	up	down	incorrect
FFBC.US	First Financial Bancorp	20251009	25.68	25.755	25.355	25.49	356928	25.0091	down	down	correct
FFBW.US	FFBW Inc	20251009	14.1	14.1	14.1	14.1	0	14.1
FFIC.US	Flushing Financial Corporation	20251009	13.89	13.91	13.62	13.82	331202	13.6404	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251009	33.36	33.77	33.03	33.74	492336	33.5371	up	up	correct
FFIV.US	F5 Networks Inc	20251009	342.58	342.64	334.62	342.35	354423	342.35	down	down	correct
FFWM.US	First Foundation Inc	20251009	5.92	5.94	5.75	5.76	972500	5.76	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251009	9.11	9.36	8.95	9.32	5059	9.3014	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20251009	19.4	19.95	19.4	19.75	8600	18.7812	up	up	correct
FGEN.US	FibroGen Inc	20251009	11.32	11.4	10.63	10.96	41994	10.96	down	down	correct
FGF.US	FG Financial Group Inc	20251009	5.5	6.36	5.45	6.23	613830	6.23	up	up	correct
FGFPP.US	FG Financial Group Inc	20251009	19.21	19.21	19.21	19.21	0	19.21
FHB.US	First Hawaiian Inc	20251009	24.54	24.58	24.24	24.41	845737	23.9076	down	down	correct
FHN.US	PF	20251009	18.55	18.55	18.475	18.5	5245	18.2001	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251009	4.49	4.587	4.36	4.42	151197	4.42	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251009	31.76	31.91	31.27	31.35	706417	30.5241	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251009	18.69	19.1	18.45	18.55	4829	18.55	down	down	correct
FISI.US	Financial Institutions Inc	20251009	27	27.15	26.735	27.09	130595	26.8336	up	up	correct
FISV.US	Fiserv Inc	20251009	126.92	127.69	125.35	125.96	3554900	125.96	down	down	correct
FITB.US	Fifth Third Bancorp	20251009	43.56	44.21	43.46	43.79	12906210	43.4215	up	up	correct
FITBI.US	Fifth Third Bancorp	20251009	25.61	25.7783	25.52	25.52	20182	25.019	down	down	correct
FITBO.US	Fifth Third Bancorp	20251009	20.97	21	20.71	20.79	19400	20.463	down	down	correct
FITBP.US	Fifth Third Bancorp	20251009	24.97	25.03	24.61	24.84	13200	24.4664	down	down	correct
FIVE.US	Five Below Inc	20251009	153.53	155.59	150.68	150.96	962436	150.96	down	down	correct
FIVN.US	Five9 Inc	20251009	22.08	22.3	21.85	22.04	2010198	22.04	down	down	correct
FIZZ.US	National Beverage Corp	20251009	37.13	37.48	36.6801	37.38	181278	37.38	up	up	correct
FKWL.US	Franklin Wireless Corp	20251009	4.51	4.62	4.4	4.58	44400	4.5446	up	down	incorrect
FLEX.US	Flex Ltd	20251009	59.7	59.995	58.35	59.63	3435635	59.63	down	up	incorrect
FLGC.US	Flora Growth Corp	20251009	19.29	20.45	19.02	19.02	47953	19.02	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20251009	22.89	23.09	22.57	22.69	116000	22.69	down	up	incorrect
FLL.US	Full House Resorts Inc	20251009	2.75	2.89	2.7001	2.75	156899	2.75
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251009	14.5	15.27	14.1	14.9	6402100	14.9	up	up	correct
FLNT.US	Fluent Inc	20251009	2.32	2.41	2.24	2.34	34776	2.34	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251009	5.67	6	5.2	5.94	602300	5.94	up	up	correct
FLWS.US	1	20251009	4.59	4.616	4.4	4.45	450840	4.45	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20251009	25.53	25.535	25.505	25.535	1500	24.7006	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20251009	43.4	43.4	42.4001	42.565	12149	42.3564	down	up	incorrect
FLYW.US	Flywire Corporation	20251009	12.99	13.17	12.825	12.93	750903	12.93	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251009	25.28	25.28	24.255	24.52	11539	24.0779	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20251009	36.67	36.95	36.0552	36.3	70091	35.8476	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20251009	14.1	14.27	13.95	14.01	63090	13.6735	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251009	12.15	12.15	12.15	12.15	200	12.15
FNKO.US	Funko Inc	20251009	3.27	3.29	3.095	3.12	679868	3.12	down	down	correct
FNLC.US	The First Bancorp Inc	20251009	24.96	25.05	24.62	24.83	26457	24.4967	down	down	correct
FNWB.US	First Northwest Bancorp	20251009	8	8.1	7.81	7.92	9620	7.92	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251009	32.1	32.19	31.67	31.8	7400	31.7005	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251009	8.24	8.505	8.19	8.27	5948121	8.27	up	up	correct
FONR.US	FONAR Corporation	20251009	15.66	15.72	15.5	15.5	16300	15.5	down	down	correct
FORA.US	Forian Inc	20251009	2.27	2.3199	2.24	2.3	3805	2.3	up	up	correct
FORD.US	Forward Industries Inc	20251009	24.38	24.67	23.43	24.08	563588	24.08	down	down	correct
FORM.US	FormFactor Inc	20251009	38.19	38.61	37.14	38.36	594531	38.36	up	up	correct
FORR.US	Forrester Research Inc	20251009	9.04	9.125	8.83	8.99	96975	8.99	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20251009	150.22	150.22	150	150	1231	149.0348	down	down	correct
FOSL.US	Fossil Group Inc	20251009	2.44	2.46	2.355	2.45	310558	2.45	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251009	18.065	19.1	17.9	19.02	76400	18.5308	up	up	correct
FOX.US	Fox Corporation	20251009	53.97	53.97	52.605	52.66	832800	52.3785	down	down	correct
FOXA.US	Fox Corporation	20251009	60.16	60.28	58.79	58.87	2517400	58.5826	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251009	23.92	23.92	23.12	23.15	332155	23.15	down	down	correct
FPAY.US	FlexShopper Inc	20251009	0.411	0.417	0.38	0.39	355105	0.39	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251009	45.5	45.98	45.03	45.5	17000	44.8602
FRBA.US	First Bank	20251009	15.54	15.58	15.29	15.45	35037	15.3102	down	down	correct
FRHC.US	Freedom Holding Corp	20251009	170.1	174.36	169.809	170.83	202200	170.83	up	up	correct
FRME.US	First Merchants Corporation	20251009	37.75	37.75	37.08	37.3	238485	36.5979	down	down	correct
FROG.US	JFrog Ltd	20251009	48.32	48.59	47.58	47.85	643000	47.85	down	down	correct
FROPX.US	FROPX	20251009	17.15	17.15	17.15	17.15	0	16.0993
FRPH.US	FRP Holdings Inc	20251009	23.91	24.41	23.71	24.36	60063	24.36	up	up	correct
FRPT.US	Freshpet Inc	20251009	48.5	50.0818	48.37	50.01	1922037	50.01	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251009	11.15	11.41	11.0507	11.4	3472360	11.4	up	up	correct
FRST.US	Primis Financial Corp	20251009	10.51	10.5932	10.445	10.46	55437	10.2889	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251009	2.27	2.4299	2.26	2.42	9388	7.26	up	up	correct
FSBC.US	Five Star Bancorp	20251009	31.53	31.53	30.94	31.25	20944	30.8779	down	down	correct
FSBW.US	FS Bancorp Inc	20251009	39.69	39.69	38.7	38.7	10604	38.1561	down	down	correct
FSEA.US	First Seacoast Bancorp	20251009	11.55	11.55	11.55	11.55	0	11.55
FSFG.US	First Savings Financial Group Inc	20251009	31.055	31.135	30.81	30.95	36093	30.7998	down	down	correct
FSLR.US	First Solar Inc	20251009	231.17	237.1999	228.9	234.3	1517629	234.3	up	up	correct
FSTR.US	L.B. Foster Company	20251009	26.23	26.49	25.85	26.34	17147	26.34	up	up	correct
FSV.US	FirstService Corporation	20251009	184.55	185.76	183.96	184.15	55232	183.8251	down	down	correct
FTCI.US	FTC Solar Inc	20251009	7.91	8	7.622	7.97	38300	7.97	up	up	correct
FTDR.US	Frontdoor Inc	20251009	65.38	65.93	65.03	65.31	291076	65.31	down	down	correct
FTEK.US	Fuel Tech Inc	20251009	3.08	3.169	2.95	3.03	187235	3.03	down	down	correct
FTFT.US	Future FinTech Group Inc	20251009	2.39	2.39	2.16	2.24	21175	8.96	down	down	correct
FTHM.US	Fathom Holdings Inc	20251009	1.77	1.77	1.6602	1.69	169349	1.69	down	down	correct
FTNT.US	Fortinet Inc	20251009	85.7	86.52	84.15	86.19	3926675	86.19	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251009	9.6	9.7	9.455	9.62	338400	9.62	up	up	correct
FULT.US	Fulton Financial Corporation	20251009	18.52	18.52	18.16	18.33	1123192	18.1532	down	down	correct
FULTP.US	Fulton Financial Corporation	20251009	19.75	19.95	19.56	19.56	4700	19.2331	down	down	correct
FUNC.US	First United Corporation	20251009	36.45	36.47	36.12	36.22	10953	35.7071	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251009	8.4	8.44	8.32	8.34	38800	8.1612	down	down	correct
FUSB.US	First US Bancshares Inc	20251009	12.3325	12.3325	12.1616	12.325	1007	12.2646	down	down	correct
FUTU.US	Futu Holdings Limited	20251009	178.64	180	172.75	174	1893791	174	down	down	correct
FVCB.US	FVCBankcorp Inc	20251009	12.5	12.61	12.4101	12.47	15531	12.3617	down	down	correct
FWONA.US	Formula One Group	20251009	97.5	97.5	95.17	95.33	73300	95.33	down	down	correct
FWONK.US	Formula One Group	20251009	107	107	104.77	104.89	596000	104.89	down	down	correct
FWRD.US	Forward Air Corporation	20251009	24.4	24.4	23.33	23.53	928474	23.53	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251009	15.45	16.0565	15.42	15.83	838727	15.83	up	up	correct
FXNC.US	First National Corporation	20251009	22.4	22.5	22.002	22.35	14960	22.0566	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251009	37.42	37.45	37.36	37.37	1112376	37.37	down	down	correct
GABC.US	German American Bancorp Inc	20251009	38.68	38.72	38.32	38.46	68332	37.9105	down	down	correct
GAIA.US	Gaia Inc	20251009	6.25	6.39	5.875	6.24	39210	6.24	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251009	13.73	13.81	13.36	13.45	181600	13.067	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251009	25.08	25.2815	25.08	25.09	816	24.7781	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251009	23.8	23.83	23.8	23.83	1700	23.5252	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251009	4.7	4.85	4.69	4.75	182500	4.75	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251009	8.062	8.062	7.77	7.86	841244	7.86	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251009	0.81	0.81	0.753	0.779	1741000	0.779	down	down	correct
GANX.US	Gain Therapeutics Inc	20251009	2.04	2.15	2.025	2.08	901140	2.08	up	up	correct
GASS.US	StealthGas Inc	20251009	6.12	6.36	6.12	6.3	290761	6.3	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20251009	48.04	48.17	47.12	47.56	543600	47.1946	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20251009	13.6	13.63	13.39	13.49	2919766	13.12	down	up	incorrect
GBIO.US	Generation Bio Co	20251009	6.38	6.44	6.12	6.31	36467	6.31	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20251009	29.16	29.65	29.16	29.37	1300	29.0002	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20251009	17.17	17.17	17.17	17.17	200	17.17
GCBC.US	Greene County Bancorp Inc	20251009	22.35	22.74	22.0101	22.44	11286	22.244	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251009	11.63	11.645	11.51	11.58	608700	11.3348	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251009	0.2011	0.2792	0.2	0.2	5725	0.2	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251009	22.61	22.61	22.61	22.61	0	22.3146
GDEN.US	Golden Entertainment Inc	20251009	21.77	22.16	21.47	21.74	321666	21.5434	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251009	33.9	35	31.205	33.19	14772	33.19	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20251009	0.0344	0.035	0.03	0.03	28130	0.03	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251009	4.45	5.8099	4.35	4.64	33145328	4.64	up	up	correct
GDS.US	GDS Holdings Limited	20251009	38.03	38.61	37.77	38.42	3226174	38.42	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251009	8.24	8.35	8.17	8.26	839635	8.26	up	up	correct
GECC.US	Great Elm Capital Corporation	20251009	7.63	7.85	7.31	7.45	533119	7.0929	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251009	25.07	25.14	25.07	25.14	300	24.7713	up	up	correct
GEG.US	Great Elm Group Inc	20251009	2.47	2.5	2.44	2.47	8500	2.47
GENC.US	Gencor Industries Inc	20251009	14.2	14.28	14.02	14.25	12400	14.25	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20251009	23.21	23.7199	21.7	23.6	193442	23.6	up	down	incorrect
GERN.US	Geron Corporation	20251009	1.39	1.44	1.38	1.39	7830460	1.39
GEVO.US	Gevo Inc	20251009	2.31	2.33	2.2	2.27	4167578	2.27	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251009	1.18	1.198	1.14	1.16	340800	1.16	down	up	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20251009	0.2201	0.239	0.1901	0.239	4552	0.239	up	down	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251009	35.93	35.97	34.66	35.33	2660558	35.33	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251009	28.95	34.54	28.91	34.5	9041100	34.035	up	up	correct
GH.US	Guardant Health Inc	20251009	65.15	66.5	64.8954	65.26	1175132	65.26	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251009	13.31	13.65	13.105	13.18	365846	13.18	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251009	7.34	7.77	7.26	7.43	64639	7.43	up	up	correct
GIGGU.US	GigCapital4 Inc	20251009	13.15	13.15	13.15	13.15	0	13.15
GIGGW.US	GigCapital4 Inc	20251009	1.46	1.5	0.9233	0.95	1467680	0.95	down	down	correct
GIGM.US	GigaMedia Limited	20251009	1.645	1.66	1.64	1.64	8042	1.64	down	down	correct
GIII.US	G	20251009	27.04	27.11	25.84	26.19	354959	26.1066	down	down	correct
GILD.US	Gilead Sciences Inc	20251009	118.75	118.86	116.5104	116.74	5019053	115.974	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251009	14.49	14.49	13.86	14.09	857800	14.09	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251009	1.34	1.36	1.23	1.32	251455	1.32	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251009	0.1041	0.14	0.0927	0.1152	2187	0.1152	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251009	24.4	24.4	24.4	24.4	0	24.082
GLAD.US	Gladstone Capital Corporation	20251009	20.51	20.54	19.59	19.72	565735	18.9847	down	down	correct
GLBE.US	Global	20251009	34.99	35.185	34.55	34.8	890903	34.8	down	down	correct
GLBS.US	Globus Maritime Limited	20251009	1.13	1.17	1.13	1.16	37100	1.16	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20251009	4.75	4.75	4.75	4.75	640	4.75
GLDD.US	Great Lakes Dredge & Dock Corporation	20251009	11.84	11.85	11.585	11.61	239767	11.61	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20251009	1.53	1.61	1.53	1.555	56018	1.555	up	down	incorrect
GLNG.US	Golar LNG Limited	20251009	38.31	39.07	38.08	38.99	1379256	38.736	up	up	correct
GLPG.US	Galapagos NV	20251009	34.44	34.56	34.01	34.02	72211	34.02	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251009	45.44	45.5	44.625	44.91	2020244	44.091	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251009	12.66	12.67	12.48	12.55	110646	12.55	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251009	23.94	23.94	23.94	23.94	0	23.6279
GLSI.US	Greenwich LifeSciences Inc	20251009	11.36	11.49	11.17	11.18	68100	11.18	down	down	correct
GLTO.US	Galecto Inc	20251009	15.31	18.45	13.4	14.75	12818530	14.75	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251009	7.69	8.51	7.645	8.46	883957	8.46	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251009	0.428	0.487	0.428	0.487	8300	0.487	up	down	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251009	0.054	0.054	0.054	0.054	0	0.054
GNFT.US	Genfit SA	20251009	4	4.49	4	4.28	34658	4.28	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251009	4.06	4.205	3.9	4.08	114000	4.08	up	up	correct
GNPX.US	Genprex Inc	20251009	0.24	0.28	0.22	0.2313	105544	11.565	down	down	correct
GNSS.US	Genasys Inc	20251009	2.24	2.27	2.18	2.24	112920	2.24
GNTX.US	Gentex Corporation	20251009	26.61	26.67	26.2	26.23	1849961	26.1014	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251009	16.06	16.37	15.345	15.46	2788900	15.46	down	down	correct
GOCO.US	GoHealth Inc	20251009	4.68	4.97	4.43	4.45	107893	4.45	down	down	correct
GOGO.US	Gogo Inc	20251009	9.17	9.45	9.02	9.04	1645681	9.04	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251009	11.5	11.61	11.32	11.4	566894	10.9054	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251009	22.17	22.17	22.089	22.089	1600	21.4262	down	down	correct
GOOG.US	Alphabet Inc	20251009	245.06	245.555	239.68	242.21	19375700	242.0521	down	down	correct
GOOGL.US	Alphabet Inc	20251009	244.47	244.76	239.15	241.53	27892090	241.3721	down	down	correct
GOSS.US	Gossamer Bio Inc	20251009	2.45	2.61	2.45	2.56	3038400	2.56	up	up	correct
GOVX.US	GeoVax Labs Inc	20251009	0.583	0.617	0.577	0.6	53724	15	up	up	correct
GP.US	GreenPower Motor Company Inc	20251009	3.14	3.21	3.092	3.11	32900	3.11	down	down	correct
GPRE.US	Green Plains Inc	20251009	10.23	10.31	9.45	9.49	1553540	9.49	down	down	correct
GPRO.US	GoPro Inc	20251009	2.21	2.53	2.205	2.35	11410945	2.35	up	up	correct
GRBK.US	Green Brick Partners Inc	20251009	67.3	67.93	63.4	64.18	624700	64.18	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251009	2.2	2.31	2.1	2.25	328200	2.25	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251009	12.75	12.86	12.75	12.86	700	12.0333	up	up	correct
GRFS.US	Grifols S.A	20251009	9.58	9.6	9.45	9.49	600946	9.49	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251009	25.03	25.03	25.03	25.03	0	24.7034
GRIN.US	Grindrod Shipping Holdings Ltd	20251009	27.607	27.607	27.51	27.54	7700	27.5224	down	down	correct
GRMN.US	Garmin Ltd	20251009	261.4	261.69	255.63	256.5	556500	255.4048	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251009	1.62	1.64	1.59	1.62	14569	1.62
GROM.US	Grom Social Enterprises Inc. Common Stock	20251009	0.0004	0.0004	0.0004	0.0004	351	0.0004
GROW.US	U.S. Global Investors Inc	20251009	2.7268	2.74	2.695	2.71	28806	2.6703	down	down	correct
GRPN.US	Groupon Inc	20251009	22.12	22.12	21.51	21.62	986200	21.62	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251009	0.018	0.019	0.018	0.018	45092	0.018
GRVY.US	Gravity Co. Ltd	20251009	61.05	61.19	60.32	60.56	8645	60.56	down	down	correct
GRWG.US	GrowGeneration Corp	20251009	1.77	1.85	1.74	1.81	946548	1.81	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251009	60.93	60.96	60.26	60.26	30607	59.8462	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251009	68.78	69.8299	67.5149	69.25	280858	69.25	up	up	correct
GSIT.US	GSI Technology Inc	20251009	5.01	5.01	4.71	4.91	192295	4.91	down	down	correct
GSM.US	Ferroglobe PLC	20251009	5.32	5.43	5.18	5.285	1022411	5.2692	down	down	correct
GSRDX.US	GSRDX	20251009	7.48	7.48	7.48	7.48	0	7.3292
GSREX.US	GSREX	20251009	7.47	7.47	7.47	7.47	0	7.3333
GSRHX.US	GSRHX	20251009	7.94	7.94	7.94	7.94	0	7.7844
GSRJX.US	GSRJX	20251009	7.48	7.48	7.48	7.48	0	7.3344
GSRQX.US	GSRQX	20251009	7.64	7.64	7.64	7.64	0	7.4892
GT.US	The Goodyear Tire & Rubber Company	20251009	7.36	7.36	7.12	7.13	9663900	7.13	down	down	correct
GTBP.US	GT Biopharma Inc	20251009	0.884	0.89	0.7	0.751	6941700	0.751	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251009	1.24	1.29	1.24	1.28	54700	1.28	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251009	1.631	1.65	1.6301	1.643	3947	1.643	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251009	47.23	47.62	46.49	46.86	2069600	46.86	down	down	correct
GTX.US	Garrett Motion Inc	20251009	13.03	13.07	12.82	13.02	1812000	12.9061	down	down	correct
GURE.US	Gulf Resources Inc	20251009	0.57	0.5904	0.5001	0.5395	28287	5.395	down	down	correct
GWRS.US	Global Water Resources Inc	20251009	10.96	11.055	10.59	10.61	128420	10.4699	down	down	correct
GYRO.US	Gyrodyne LLC	20251009	9.94	10	9.94	10	800	10	up	up	correct
HAFC.US	Hanmi Financial Corporation	20251009	24.59	24.62	24.2997	24.49	138601	24.0021	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251009	1.4	1.465	1.38	1.4	1406856	1.4
HALL.US	Hallmark Financial Services Inc	20251009	0.05	0.05	0.05	0.05	0	0.05
HALO.US	Halozyme Therapeutics Inc	20251009	65.2	65.62	64.19	65.11	1659600	65.11	down	down	correct
HAS.US	Hasbro Inc	20251009	75.75	75.9	74.04	74.64	894900	73.4465	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20251009	16.43	16.51	16.3	16.34	34151113	16.1973	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20251009	23.2	23.464	23.12	23.29	5200	22.5751	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251009	18.43	18.5999	18.31	18.3909	22487	18.0915	down	up	incorrect
HBCP.US	Home Bancorp Inc	20251009	54.3	54.45	53.53	53.79	17264	53.2133	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20251009	0.438	0.45	0.4313	0.4419	788827	0.4419	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251009	16.12	16.12	15.54	15.56	324534	15.4132	down	down	correct
HBT.US	HBT Financial Inc	20251009	24.52	24.52	24.06	24.16	19200	23.7653	down	down	correct
HCAT.US	Health Catalyst Inc	20251009	2.86	2.91	2.76	2.78	582709	2.78	down	up	incorrect
HCKT.US	The Hackett Group Inc	20251009	19.14	19.14	18.834	19.09	163438	18.9751	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20251009	16.28	16.33	16.02	16.02	14018	16.02	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251009	15.99	16.06	15.705	15.76	349300	15.76	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251009	3.215	3.26	2.5	2.76	76948	165.6	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251009	4.61	4.69	4.32	4.54	93901	4.54	down	down	correct
HDSN.US	Hudson Technologies Inc	20251009	9.2	9.2	8.98	9.05	146122	9.05	down	down	correct
HELE.US	Helen of Troy Limited	20251009	22.81	23.72	20.4	20.71	4733162	20.71	down	down	correct
HEPS.US	D	20251009	2.68	2.726	2.67	2.69	206646	2.69	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251009	14.23	14.23	14.185	14.2	9600	13.9645	down	down	correct
HFFG.US	HF Foods Group Inc	20251009	2.63	2.645	2.56	2.56	32634	2.56	down	down	correct
HFWA.US	Heritage Financial Corporation	20251009	23.81	23.905	23.48	23.55	103126	23.0835	down	down	correct
HGBL.US	Heritage Global Inc	20251009	1.61	1.65	1.56	1.57	107900	1.57	down	down	correct
HIFS.US	Hingham Institution for Savings	20251009	291.195	294.94	288.755	292.32	106597	290.2663	up	up	correct
HIHO.US	Highway Holdings Limited	20251009	1.675	1.675	1.65	1.651	4888	1.651	down	down	correct
HIMX.US	Himax Technologies Inc	20251009	9.05	9.22	8.91	8.94	712287	8.94	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251009	3.64	3.8	3.53	3.59	1185478	3.59	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251009	6.52	6.9899	6.41	6.96	36670621	6.96	up	up	correct
HLIT.US	Harmonic Inc	20251009	10.32	10.44	10.145	10.29	824068	10.29	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20251009	9.38	9.38	9.17	9.23	1031924	9.23	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20251009	120.51	120.51	115.97	118.85	634645	118.37	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20251009	10.46	10.6	10.45	10.45	1899	10.1546	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251009	24.774	24.774	24.774	24.774	0	24.472
HNRG.US	Hallador Energy Company	20251009	19.82	20.2168	19.51	19.93	263638	19.93	up	up	correct
HNST.US	The Honest Company Inc	20251009	3.9	3.92	3.78	3.82	3596478	3.82	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251009	9.55	9.55	9.06	9.16	32372	9.0614	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20251009	0.571	0.571	0.539	0.539	3000	0.539	down	up	incorrect
HOLX.US	Hologic Inc	20251009	68.4	68.815	67.95	68.62	1047805	68.62	up	up	correct
HON.US	Honeywell International Inc	20251009	197.9171	197.9265	191.7813	192.4882	3983949	190.3969	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251009	13.89	13.97	13.78	13.87	545815	13.87	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251009	150.51	153.08	147.3	152.46	19633000	152.46	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251009	0.887	0.93	0.887	0.93	16700	0.93	up	up	correct
HOPE.US	Hope Bancorp Inc	20251009	11.01	11.02	10.865	10.94	497268	10.6739	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251009	1.6	1.71	1.58	1.67	1188000	1.67	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20251009	1.91	1.9371	1.78	1.78	1909715	1.78	down	down	correct
HPK.US	HighPeak Energy Inc	20251009	7.06	7.2	7.01	7.09	260400	7.0477	up	up	correct
HQI.US	HireQuest Inc	20251009	8.89	9.31	8.68	8.75	30400	8.6449	down	down	correct
HQY.US	HealthEquity Inc	20251009	91.81	94.4	91.4714	92.78	668890	92.78	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251009	26.7	27.1	26.43	26.78	721400	26.78	up	down	incorrect
HROW.US	Harrow Health Inc	20251009	39.83	41.63	37.9	40.57	1902900	40.57	up	down	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20251009	25.55	25.65	25.54	25.562	17200	25.562	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20251009	1.37	1.37	1.31	1.31	1257473	1.31	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251009	6.14	6.1862	5.99	6.01	674697	5.5198	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20251009	17.97	17.97	16.087	16.88	692200	16.88	down	up	incorrect
HSIC.US	Henry Schein Inc	20251009	65	65	64.07	64.57	1404327	64.57	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20251009	58.13	58.24	58.03	58.19	1956480	58.0416	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251009	16.31	16.39	16.1	16.19	4693200	15.8802	down	down	correct
HSTM.US	HealthStream Inc	20251009	27.27	27.27	26.48	26.51	142438	26.4764	down	down	correct
HTBK.US	Heritage Commerce Corp	20251009	9.79	9.8599	9.675	9.69	218446	9.481	down	down	correct
HTHT.US	Huazhu Group Limited	20251009	38.12	38.42	37.385	37.42	2094609	37.42	down	down	correct
HTLD.US	Heartland Express Inc	20251009	8.87	8.87	8.39	8.4	479389	8.3818	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20251009	4.89	4.89	4.68	4.72	65600	4.72	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251009	0.0214	0.0242	0.0213	0.0228	4895	0.0228	up	up	correct
HUBG.US	Hub Group Inc	20251009	36.03	36.03	35.055	35.1	610457	34.9893	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251009	1.47	1.48	1.41	1.43	40443	1.43	down	down	correct
HUIZ.US	Huize Holding Limited	20251009	3.68	4.165	3.62	4.1	56000	4.1	up	up	correct
HUMA.US	Humacyte Inc	20251009	1.67	1.68	1.58	1.64	9300170	1.64	down	down	correct
HUMAW.US	Humacyte Inc	20251009	0.27	0.31	0.27	0.28	7962	0.28	up	up	correct
HURC.US	Hurco Companies Inc	20251009	17.9	17.9	17.46	17.62	14885	17.62	down	down	correct
HURN.US	Huron Consulting Group Inc	20251009	151.81	151.81	146.9736	147.5	276958	147.5	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251009	44	46.59	43.6	46.36	5004580	46.36	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251009	29.71	29.96	29.66	29.9	4149	29.7235	up	up	correct
HWC.US	Hancock Whitney Corporation	20251009	62.84	63.57	61.68	61.76	541700	60.8594	down	down	correct
HWCPZ.US	HWCPZ	20251009	24.3	24.38	24.13	24.17	7100	23.3836	down	down	correct
HWKN.US	Hawkins Inc	20251009	177.91	177.91	170.395	170.63	80612	170.1517	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251009	11.3063	11.3063	11.27	11.27	1078	11.27	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251009	3.11	3.48	3.11	3.38	83000	3.38	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20251009	7.01	7.7	6.7	7.55	4996100	7.55	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251009	14.72	14.85	14.115	14.16	685888	14.16	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251009	10.2	10.21	10.19	10.19	2832727	10.19	down	down	correct
IBCP.US	Independent Bank Corporation	20251009	31.05	31.26	30.925	31.23	70755	30.2286	up	down	incorrect
IBEX.US	IBEX Limited	20251009	37.65	38.625	37.61	38.56	222382	38.56	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20251009	71.64	72.72	71.45	72.62	3013900	72.4528	up	down	incorrect
IBOC.US	International Bancshares Corporation	20251009	67.86	67.86	66.82	67.18	124911	66.5026	down	down	correct
IBRX.US	ImmunityBio Inc	20251009	2.51	2.54	2.4	2.44	12706400	2.44	down	down	correct
ICCC.US	ImmuCell Corporation	20251009	6.67	6.99	6.5	6.72	33388	6.72	up	up	correct
ICCM.US	Icecure Medical	20251009	0.998	1.01	0.9643	0.9643	1271085	0.9643	down	down	correct
ICFI.US	ICF International Inc	20251009	92.37	92.5	87.51	88.3	195538	88.1552	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251009	19.61	20.14	19.25	19.92	676112	19.92	up	up	correct
ICLR.US	ICON Public Limited Company	20251009	186.13	189.405	185.58	187.71	484846	187.71	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251009	2.95	2.96	2.85	2.94	38100	2.805	down	down	correct
ICUI.US	ICU Medical Inc	20251009	119.9	121.33	116.15	116.89	220521	116.89	down	down	correct
IDCC.US	InterDigital Inc	20251009	352	353.61	345.76	348.32	287466	347.5436	down	down	correct
IDN.US	Intellicheck Inc	20251009	5.02	5.1	4.92	4.97	163067	4.97	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251009	624.59	631.7886	619.945	628.75	384922	628.75	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251009	26.76	27.3	26.61	26.79	1480800	26.79	up	up	correct
IEP.US	Icahn Enterprises L.P	20251009	8.25	8.29	8.18	8.21	465200	7.7409	down	down	correct
IESC.US	IES Holdings Inc	20251009	400	402.6271	388.84	395.88	181558	395.88	down	down	correct
IFBD.US	Infobird Co. Ltd	20251009	1.07	1.1	1.05	1.06	13031	1.06	down	down	correct
IFMK.US	iFresh Inc	20251009	0.0001	0.0001	0.0001	0.0001	2017	0.0001
IFRX.US	InflaRx N.V	20251009	1.43	1.525	1.42	1.46	285211	1.46	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20251009	23.07	23.07	22.57	22.72	53808	22.6746	down	down	correct
IHRT.US	iHeartMedia Inc	20251009	3.05	3.11	2.895	2.95	341565	2.95	down	down	correct
III.US	Information Services Group Inc	20251009	5.67	5.6798	5.41	5.52	344991	5.4769	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251009	31.78	32.02	31.26	31.79	86818	31.79	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251009	1.25	1.28	1.18	1.22	247715	1.22	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251009	0.38	0.445	0.337	0.401	8200	0.401	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20251009	1.65	1.68	1.6	1.66	102208	1.66	up	up	correct
ILMN.US	Illumina Inc	20251009	97.63	98.7	96.34	96.45	911000	96.45	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251009	5.45	5.47	5.29	5.42	250509	5.327	down	up	incorrect
IMAB.US	I	20251009	5.05	5.13	4.81	4.85	1459533	4.85	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251009	10.23	10.23	10.23	10.23	200	10.23
IMAQW.US	International Media Acquisition Corp. Warrants	20251009	0.032	0.032	0.03	0.03	75000	0.03	down	up	incorrect
IMCC.US	IM Cannabis Corp	20251009	2	2.11	1.92	1.95	30704	1.95	down	down	correct
IMCR.US	Immunocore Holdings plc	20251009	33.89	34.68	33.56	33.76	324563	33.76	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251009	72.4	72.62	70.365	70.98	65062	70.8099	down	down	correct
IMMP.US	Immutep Limited	20251009	2.07	2.075	2.01	2.03	97862	2.03	down	down	correct
IMMR.US	Immersion Corporation	20251009	7.19	7.19	6.978	7.06	396640	6.9339	down	down	correct
IMNM.US	Immunome Inc	20251009	14	14.41	13.65	14.29	1425100	14.29	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251009	20.48	21.18	20.3	20.89	47760	20.89	up	up	correct
IMRA.US	IMARA Inc	20251009	38.49	38.49	37.2081	38.3681	3667	28.5709	down	down	correct
IMRN.US	Immuron Limited	20251009	2.28	2.28	2.12	2.14	79552	2.14	down	down	correct
IMRX.US	Immuneering Corporation	20251009	6.64	6.6499	6.16	6.24	1550626	6.24	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251009	1.09	1.135	1.09	1.115	30700	1.115	up	up	correct
IMTX.US	Immatics N.V	20251009	10.38	10.94	10.08	10.9	2283811	10.9	up	up	correct
IMUX.US	Immunic Inc	20251009	0.909	0.92	0.89	0.92	1169000	0.92	up	up	correct
IMVT.US	Immunovant Inc	20251009	16.15	17.84	16.08	17.48	2430000	17.48	up	up	correct
IMXI.US	International Money Express Inc	20251009	14.87	14.88	14.675	14.7	507279	14.7	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20251009	2.4	2.511	2.3	2.33	42000	2.33	down	down	correct
INBK.US	First Internet Bancorp	20251009	22	22.49	21.77	22.01	29023	21.9448	up	up	correct
INBKZ.US	INBKZ	20251009	24.6	24.93	24.6	24.795	1700	23.7717	up	up	correct
INBX.US	Inhibrx Inc	20251009	33.52	35.96	33.095	35	363700	35	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251009	1.62	1.69	1.6	1.68	128800	1.68	up	up	correct
INCY.US	Incyte Corporation	20251009	85.55	85.92	84.14	84.75	1401194	84.75	down	down	correct
INDB.US	Independent Bank Corp	20251009	69.3	69.64	68.14	68.8	316408	68.2636	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251009	4.55	4.71	4.374	4.44	2451100	4.44	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251009	4.07	5.25	4.07	4.31	651800	4.31	up	down	incorrect
INGN.US	Inogen Inc	20251009	8.69	8.7	8.49	8.5	116683	8.5	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251009	14.6	14.995	14.539	14.55	39100	14.55	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251009	2.44	2.44	2.3	2.35	212371	2.35	down	down	correct
INMB.US	INmune Bio Inc	20251009	2.02	2.04	1.9744	1.98	308960	1.98	down	down	correct
INMD.US	InMode Ltd	20251009	16.58	16.74	15.8	15.89	1987225	15.89	down	down	correct
INN.US	PF	20251009	19.69	20.02	19.69	19.88	9308	19.123	up	up	correct
INNV.US	InnovAge Holding Corp	20251009	5.84	6.08	5.56	5.94	131325	5.94	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251009	2.6	2.65	2.52	2.65	919100	2.65	up	up	correct
INOD.US	Innodata Inc	20251009	92.97	93.5	89.83	91.73	1092491	91.73	down	down	correct
INOV.US	Inovalon Holdings Inc	20251009	33.45	33.46	33.45	33.46	500	33.46	up	up	correct
INSE.US	Inspired Entertainment Inc	20251009	9.06	9.06	8.66	8.78	66700	8.78	down	down	correct
INSG.US	Inseego Corp	20251009	16.17	16.61	15.79	16.4	311200	16.4	up	up	correct
INSM.US	Insmed Incorporated	20251009	162.16	164.58	161.03	164.4	1411667	164.4	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251009	39.37	39.52	38.7	38.86	789900	38.86	down	down	correct
INTC.US	Intel Corporation	20251009	37.53	38.1	36.86	37.8	89884656	37.8	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251009	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251009	20.97	21	20.31	20.31	1100	20.31	down	down	correct
INTU.US	Intuit Inc	20251009	655	658	643.16	644.92	1698742	643.7344	down	down	correct
INTZ.US	Intrusion Inc	20251009	1.75	1.8098	1.725	1.77	171526	1.77	up	up	correct
INVA.US	Innoviva Inc	20251009	17.39	17.655	17.34	17.45	526954	17.45	up	up	correct
INVE.US	Identiv Inc	20251009	3.71	3.8	3.71	3.76	24628	3.76	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251009	2.26	2.34	2.14	2.16	8918818	2.16	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251009	0.074	0.0771	0.073	0.0731	65568	0.0731	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251009	0.5	0.5294	0.5	0.5294	1948411	0.5294	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251009	70.21	70.89	69.68	70.27	1959024	70.27	up	up	correct
IOSP.US	Innospec Inc	20251009	78.31	78.45	75.9	76.29	215911	75.3711	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251009	2.27	2.28	2.18	2.19	10977100	2.19	down	down	correct
IPAR.US	Inter Parfums Inc	20251009	94.66	95.08	92.63	93.97	202870	93.0772	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251009	3.12	3.205	3.0107	3.09	71182	3.09	down	down	correct
IPGP.US	IPG Photonics Corporation	20251009	87.78	88	85.165	86.67	163935	86.67	down	down	correct
IPHA.US	Innate Pharma S.A	20251009	2.0104	2.05	2.0104	2.03	4230	2.03	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251009	0.6	0.608	0.58	0.597	1252832	0.597	down	down	correct
IPW.US	iPower Inc.	20251009	0.55	0.6192	0.54	0.5985	16996	17.955	up	up	correct
IPWR.US	Ideal Power Inc	20251009	5.13	5.33	4.9	4.98	72700	4.98	down	down	correct
IQ.US	iQIYI Inc	20251009	2.38	2.445	2.34	2.35	17683221	2.35	down	down	correct
IRBT.US	iRobot Corporation	20251009	4.15	4.335	4.02	4.1	1319056	4.1	down	down	correct
IRDM.US	Iridium Communications Inc	20251009	19.76	19.98	19.475	19.72	1953896	19.5621	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251009	62.49	65.205	60.915	63.85	57909000	63.85	up	up	correct
IRIX.US	IRIDEX Corporation	20251009	1.09	1.15	1.09	1.12	41669	1.12	up	up	correct
IRMD.US	IRadimed Corporation	20251009	77.14	78.375	75.2	75.42	65577	74.7352	down	down	correct
IROQ.US	IF Bancorp Inc	20251009	25.3101	25.5908	25.31	25.31	3546	25.31	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251009	178.37	182.6	176	176.56	403381	176.56	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251009	1.59	1.77	1.57	1.77	1730359	1.77	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251009	0.98	1.001	0.9	0.908	752300	0.908	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251009	447.76	450.29	443.26	443.76	1583787	443.76	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251009	12.07	12.345	11.924	11.99	188888	11.99	down	down	correct
ISTR.US	Investar Holding Corporation	20251009	22.95	22.95	22.66	22.84	40209	22.7466	down	down	correct
ITIC.US	Investors Title Company	20251009	258.58	259.2	254.3	256.15	32232	247.7191	down	up	incorrect
ITRI.US	Itron Inc	20251009	127.94	128.38	125.61	126.61	549245	126.61	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20251009	0.77	0.817	0.77	0.808	1363700	0.808	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20251009	35.77	35.94	35.276	35.55	65502	35.1402	down	down	correct
IVA.US	Inventiva S.A	20251009	5	5.87	5	5.53	235497	5.53	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251009	3.93	3.97	3.87	3.9	22209	3.9	down	down	correct
JACK.US	Jack in the Box Inc	20251009	19.37	19.37	18.24	18.37	1123365	18.37	down	down	correct
JAGX.US	Jaguar Health Inc	20251009	2.21	2.415	2.175	2.3	705500	2.3	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251009	18.68	18.85	18.38	18.41	63225	17.9325	down	down	correct
JAMF.US	Jamf Holding Corp	20251009	10.5	10.63	10.4	10.42	1401431	10.42	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251009	24.22	26.045	23.95	25.85	1688100	25.85	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251009	138.57	139.44	137.54	138.15	455400	138.15	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251009	147.52	148.64	142.5	142.62	1791288	141.9646	down	down	correct
JBLU.US	JetBlue Airways Corporation	20251009	4.885	4.97	4.54	4.6	33593941	4.6	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251009	62.42	62.465	61.66	61.97	65961	61.1168	down	down	correct
JD.US	JD.com Inc	20251009	34.9	34.98	33.75	33.97	17371900	33.97	down	up	incorrect
JFIN.US	Jiayin Group Inc	20251009	11.32	11.32	10.86	10.88	52086	10.88	down	up	incorrect
JFU.US	9F Inc	20251009	2.77	4.7	2.77	4.2	1940100	4.2	up	down	incorrect
JG.US	Aurora Mobile Limited	20251009	8.45	8.79	8.45	8.68	7791	8.68	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20251009	95.51	95.51	93.765	93.79	215171	92.9999	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251009	149.7	149.7	147.98	149.32	718000	148.2838	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251009	42.79	42.98	41.92	42.27	29343	41.6286	down	up	incorrect
JPM.US	PM	20251009	19.13	19.13	18.9563	19	94466	18.476	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20251009	3.3	3.32	3.25	3.28	268251	3.178	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20251009	5.48	5.48	5.271	5.33	159042	5.3221	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20251009	19.89	19.96	19.82	19.92	9527	19.5423	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20251009	2.42	2.51	2.345	2.49	440200	2.49	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251009	4.52	4.629	4.43	4.49	29181	4.3734	down	down	correct
JWEL.US	Jowell Global Ltd	20251009	1.76	1.76	1.7	1.754	38200	1.754	down	down	correct
JYNT.US	The Joint Corp	20251009	8.76	8.76	8.35	8.48	122248	8.48	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251009	0.398	0.398	0.377	0.394	53098	15.76	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251009	1.6	1.6	1.51	1.55	425081	1.55	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251009	82.99	83.55	77.56	77.57	136771	76.4771	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251009	11.52	11.995	11.34	11.81	864987	11.81	up	up	correct
KARO.US	Karooooo Ltd	20251009	54	54.19	53.5038	53.79	24131	53.79	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251009	0.5699	0.63	0.5655	0.6127	615963	0.6127	up	up	correct
KBNT.US	Kubient Inc	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251009	14.27	14.29	13.96	14.165	1589900	14.165	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251009	25.67	26.01	25.48	25.85	19416200	25.6377	up	up	correct
KE.US	Kimball Electronics Inc	20251009	29.64	29.74	28.105	28.62	356927	28.62	down	down	correct
KELYA.US	Kelly Services Inc	20251009	13.1	13.1	12.72	12.75	242600	12.5356	down	down	correct
KELYB.US	Kelly Services Inc	20251009	13.03	13.03	13.03	13.03	0	12.8615
KEQU.US	Kewaunee Scientific Corporation	20251009	44.03	44.03	42.51	43.14	13953	43.14	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20251009	3.96	4	3.89	3.89	6524	3.89	down	up	incorrect
KFRC.US	Kforce Inc	20251009	29.53	29.53	28.82	28.97	210800	28.179	down	up	incorrect
KHC.US	The Kraft Heinz Company	20251009	25.05	25.11	24.85	25.04	11100600	24.2418	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20251009	18.05	18.45	17.93	17.95	171821	17.95	down	up	incorrect
KINS.US	Kingstone Companies Inc	20251009	14.72	14.72	14.35	14.59	137593	14.4961	down	down	correct
KLAC.US	KLA Corporation	20251009	1062.59	1066.5	1037.24	1053.47	1247700	1050.3406	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251009	40.75	41.01	40.03	40.88	300952	40.6969	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20251009	1.52	1.52	1.47	1.49	184672	1.49	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20251009	2.03	2.066	1.83	1.88	68462	1.88	down	up	incorrect
KMDA.US	Kamada Ltd	20251009	6.96	6.994	6.86	6.93	52929	6.93	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20251009	1.24	1.2899	1.24	1.26	87045	1.26	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251009	38.49	39.43	38.06	38.11	394639	38.11	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20251009	479.65	480.485	472.065	476.37	142600	475.8386	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20251009	14.36	14.53	13.21	13.55	530533	13.55	down	up	incorrect
KOPN.US	Kopin Corporation	20251009	3.54	3.54	3.13	3.22	5958142	3.22	down	down	correct
KOSS.US	Koss Corporation	20251009	4.98	4.99	4.85	4.89	55100	4.89	down	down	correct
KPLT.US	Katapult Holdings Inc	20251009	14.48	15.58	14.325	15.31	79100	15.31	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251009	0.0076	0.0109	0.0066	0.0083	381774	0.0083	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251009	2.77	2.84	2.74	2.82	46300	2.82	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251009	5.61	6.0934	5.52	5.82	651786	5.82	up	up	correct
KRKR.US	36Kr Holdings Inc	20251009	6.8	6.8193	6.6	6.64	9734	6.64	down	down	correct
KRMD.US	Repro Med Systems Inc	20251009	4.17	4.28	4.1001	4.27	121532	4.27	up	up	correct
KRNT.US	Kornit Digital Ltd	20251009	13.5	13.67	13.12	13.43	238379	13.43	down	down	correct
KRNY.US	Kearny Financial Corp	20251009	6.68	6.7	6.585	6.69	279044	6.4865	up	up	correct
KROS.US	Keros Therapeutics Inc	20251009	15.9	16.44	15.9	16.12	508958	16.12	up	up	correct
KRT.US	Karat Packaging Inc	20251009	24.54	25.69	23.94	23.94	271900	23.0182	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251009	57.69	60.1899	57.5	59	169907	59	up	up	correct
KRYS.US	Krystal Biotech Inc	20251009	187.18	189.51	186.26	188.76	250703	188.76	up	up	correct
KTCC.US	Key Tronic Corporation	20251009	3.37	3.3799	3.33	3.33	7225	3.33	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251009	107.64	112.572	96.8019	98.55	8103012	98.55	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251009	0.83	0.83	0.79	0.79	89900	0.79	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251009	0.0195	0.0196	0.0195	0.0196	17817	0.0196	up	up	correct
KURA.US	Kura Oncology Inc	20251009	10.08	10.33	9.8808	10.25	2065636	10.25	up	up	correct
KVHI.US	KVH Industries Inc	20251009	5.68	5.73	5.59	5.66	29252	5.66	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251009	0.686	0.686	0.618	0.618	9250	18.54	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20251009	56.38	57.388	56.36	57.02	956500	57.02	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20251009	7.02	7.45	6.97	7.18	51900	7.18	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20251009	4.19	4.64	4.105	4.4	105375	4.4	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20251009	16.26	17.6688	16.05	17.32	608535	17.2871	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20251009	121.09	121.09	118.29	118.38	362174	116.7063	down	down	correct
LAND.US	Gladstone Land Corporation	20251009	9.13	9.19	9.035	9.12	257700	8.9	down	down	correct
LANDM.US	Gladstone Land Corporation	20251009	24.89	24.89	24.87	24.888	4300	24.5781	down	down	correct
LANDO.US	Gladstone Land Corporation	20251009	19.55	19.55	19.29	19.29	14900	18.6835	down	down	correct
LARAX.US	LARAX	20251009	8.87	8.87	8.87	8.87	0	8.6036
LARK.US	Landmark Bancorp Inc	20251009	26	26.05	25.91	25.91	6825	24.2884	down	down	correct
LASR.US	nLIGHT Inc	20251009	30.61	30.95	29.74	30.29	656793	30.29	down	down	correct
LAUR.US	Laureate Education Inc	20251009	29.4	29.535	28.865	29.07	915609	29.07	down	down	correct
LAZR.US	Luminar Technologies Inc	20251009	2.24	2.36	2.09	2.1	5993400	2.1	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251009	62.7	62.875	60.82	60.91	64400	60.91	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251009	63.59	63.6	61.02	61.19	1054246	61.19	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251009	24.5	24.55	24.46	24.52	3900	24.0818	up	up	correct
LBTYA.US	Liberty Global plc	20251009	11.3	11.385	10.83	10.83	1659574	10.83	down	down	correct
LBTYB.US	Liberty Global plc	20251009	11.19	11.19	11.19	11.19	0	11.19
LBTYK.US	Liberty Global plc	20251009	11.39	11.45	10.92	10.92	892484	10.92	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251009	29.33	29.33	29.234	29.2835	11501	29.2533	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20251009	22.24	22.3	21.26	21.69	7483400	21.69	down	down	correct
LCNB.US	LCNB Corp	20251009	14.81	15	14.5	14.96	32683	14.5616	up	down	incorrect
LCRDX.US	LCRDX	20251009	8.87	8.87	8.87	8.87	0	8.5138
LCRUX.US	LCRUX	20251009	8.87	8.87	8.87	8.87	0	8.604
LCUT.US	Lifetime Brands Inc	20251009	3.81	3.91	3.65	3.65	23469	3.5593	down	up	incorrect
LE.US	Lands' End Inc	20251009	15.27	15.27	14.8	14.91	162044	14.91	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20251009	242.25	242.25	234.53	235.08	318972	234.3169	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20251009	2.59	2.59	2.43	2.43	21604	2.43	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251009	5.14	5.43	4.645	4.7	48628	4.7	down	down	correct
LEGH.US	Legacy Housing Corporation	20251009	22.68	22.8	21.91	22	98524	22	down	down	correct
LEGN.US	Legend Biotech Corporation	20251009	32.05	32.66	31.45	32.22	1505500	32.22	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251009	45.93	45.93	45.93	45.93	0	45.327
LESL.US	Leslie's Inc	20251009	4.54	4.575	4.331	4.48	140500	4.48	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251009	0.92	0.99	0.882	0.892	762300	0.892	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251009	0.04	0.04	0.04	0.04	127	0.04
LFMD.US	LifeMD Inc	20251009	6.66	6.685	6.42	6.535	635547	6.535	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251009	23.58	23.8	23.5	23.545	1900	22.984	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251009	5.64	5.64	5.36	5.36	1163703	5.36	down	down	correct
LFUS.US	Littelfuse Inc	20251009	257.94	257.94	253.0001	255.78	96103	254.432	down	down	correct
LFVN.US	LifeVantage Corporation	20251009	9.23	9.45	9.15	9.38	124000	9.2284	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251009	1.43	1.43	1.35	1.37	12000	17.81	down	down	correct
LGIH.US	LGI Homes Inc	20251009	47.4	47.43	46.24	46.6	506604	46.6	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251009	183.14	185.07	181.94	182.32	72400	182.32	down	down	correct
LGO.US	Largo Resources Ltd	20251009	1.98	1.98	1.75	1.85	458859	1.85	down	down	correct
LGVN.US	Longeveron Inc	20251009	0.99	0.99	0.862	0.885	1180000	0.885	down	down	correct
LI.US	Li Auto Inc	20251009	24.36	24.38	23.46	23.61	6446457	23.61	down	down	correct
LIDR.US	Aeye Inc	20251009	3.13	3.3955	2.99	3.33	7987224	3.33	up	down	incorrect
LIDRW.US	AEye Inc	20251009	0.22	0.2691	0.19	0.245	69791	0.245	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20251009	8.04	8.06	7.84	7.87	289262	7.87	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20251009	8.19	8.24	8	8.03	822829	8.03	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20251009	21.76	21.82	21.49	21.51	159561	21.51	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20251009	12.19	12.41	12.0301	12.25	213555	12.25	up	down	incorrect
LINK.US	Interlink Electronics Inc	20251009	12.0101	12.38	11	11.28	96300	7.52	down	down	correct
LIQT.US	LiqTech International Inc	20251009	2.8558	2.8558	2.65	2.68	6001	2.68	down	down	correct
LITE.US	Lumentum Holdings Inc	20251009	163.66	165.03	159.19	159.76	1854372	159.76	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251009	5	5.128	4.52	4.57	1309000	4.57	down	down	correct
LIVE.US	Live Ventures Incorporated	20251009	17.85	17.98	17.43	17.55	7500	17.55	down	down	correct
LIVN.US	LivaNova PLC	20251009	53.26	53.345	52.07	52.11	311591	52.11	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20251009	4.8	4.825	4.57	4.8	102161	4.8
LIXTW.US	Lixte Biotechnology Holdings Inc	20251009	0.148	0.148	0.12	0.148	3400	0.148
LKFN.US	Lakeland Financial Corporation	20251009	62.97	63.01	62.2252	62.99	62514	61.9368	up	up	correct
LKQ.US	LKQ Corporation	20251009	29.73	29.73	29.23	29.31	3302519	29.0129	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20251009	88.3	88.535	87.07	87.32	88584	87.1188	down	down	correct
LMB.US	Limbach Holdings Inc	20251009	94.42	96.78	93.73	96.29	184543	96.29	up	up	correct
LMFA.US	LM Funding America Inc	20251009	1.33	1.35	1.26	1.29	562400	1.29	down	down	correct
LMNR.US	Limoneira Company	20251009	14.77	14.9567	14.59	14.85	61927	14.7603	up	up	correct
LNSR.US	LENSAR Inc	20251009	12.2	12.2	11.965	11.99	80855	11.99	down	down	correct
LNT.US	Alliant Energy Corporation	20251009	68.04	68.04	67.16	67.24	1481241	66.1994	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251009	53.81	53.83	52.34	52.39	1280700	52.39	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251009	5.39	5.39	5.26	5.28	45906	5.1508	down	down	correct
LOB.US	Live Oak Bancshares Inc	20251009	35.65	35.9	35.15	35.87	154700	35.8075	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251009	9.53	9.65	9.43	9.47	274370	9.47	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20251009	7.85	7.93	7.72	7.91	50000	7.91	up	up	correct
LOGI.US	Logitech International S.A	20251009	110.96	110.96	108.59	109.29	574695	109.29	down	down	correct
LOOP.US	Loop Industries Inc	20251009	1.7	1.75	1.64	1.7	73570	1.7
LOPE.US	Grand Canyon Education Inc	20251009	211.26	212.595	206.75	207	274729	207	down	down	correct
LOVE.US	The Lovesac Company	20251009	15.29	15.29	14.56	14.6	1018429	14.6	down	up	incorrect
LPCN.US	Lipocine Inc	20251009	3.15	3.15	3.08	3.15	32316	3.15
LPLA.US	LPL Financial Holdings Inc	20251009	327.04	329.135	324.28	327.45	630821	327.1892	up	down	incorrect
LPRO.US	Open Lending Corporation	20251009	2.04	2.04	1.975	2	377012	2	down	up	incorrect
LPSN.US	LivePerson Inc	20251009	0.51	0.5231	0.43	0.4337	1095495	6.5055	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20251009	8.65	9.99	8.2548	9.6	3144711	9.6	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20251009	0.765	0.777	0.68	0.686	2687926	0.686	down	up	incorrect
LQDA.US	Liquidia Corporation	20251009	24.06	24.46	23.175	24.25	2342244	24.25	up	down	incorrect
LQDT.US	Liquidity Services Inc	20251009	24.11	24.35	23.62	23.64	174624	23.64	down	up	incorrect
LRCX.US	Lam Research Corporation	20251009	141.75	142.86	140.58	141	8102500	140.5998	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251009	4.78	4.84	4.55	4.55	3726895	4.55	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251009	13.04	13.04	12.91	12.91	19131	12.7505	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251009	73.71	74.62	72.625	74.58	1191541	74.58	up	up	correct
LSTR.US	Landstar System Inc	20251009	130.96	130.97	128.23	129.21	425821	126.7301	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251009	15.18	15.18	15.18	15.18	0	14.4585
LTBR.US	Lightbridge Corporation	20251009	23.89	24.37	22.05	23.82	2120100	23.82	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251009	14.14	14.14	14.14	14.14	0	14.0694
LTCH.US	Latch Inc	20251009	0.075	0.075	0.075	0.075	800	0.075
LTIFX.US	LTIFX	20251009	15.39	15.39	15.39	15.39	0	15.3132
LTRN.US	Lantern Pharma Inc	20251009	4.64	4.6891	4.52	4.62	69501	4.62	down	down	correct
LTRX.US	Lantronix Inc	20251009	5.1	5.68	5	5.64	1037999	5.64	up	up	correct
LTRYW.US	Lottery Com	20251009	0.0131	0.0131	0.0123	0.013	24128	0.013	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251009	1.22	1.255	1.2002	1.23	1582190	1.23	up	up	correct
LULU.US	Lululemon Athletica Inc	20251009	175.11	178.9	172.7	173.48	4277300	173.48	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251009	1.15	1.18	1.15	1.15	24800	1.15
LUNG.US	Pulmonx Corporation	20251009	1.76	1.795	1.69	1.73	206945	1.73	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251009	5.4595	5.5459	5.25	5.26	21871	5.26	down	down	correct
LVO.US	LiveOne Inc	20251009	4.25	4.32	4.16	4.19	111709	4.19	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251009	1.57	1.6	1.54	1.56	101859	1.56	down	down	correct
LWAY.US	Lifeway Foods Inc	20251009	26.75	26.81	26.285	26.58	45437	26.58	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251009	5.19	6.13	5.13	5.95	4528299	5.95	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251009	5.12	5.195	5.11	5.18	1229696	5.18	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251009	0.676	0.676	0.62	0.65	903600	0.65	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251009	1.45	1.645	1.45	1.64	5667750	1.64	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251009	18.29	19.4499	18	18.87	43282	18.87	up	up	correct
LYFT.US	Lyft Inc	20251009	21.41	21.48	19.645	19.72	26771588	19.72	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251009	7.7	8.09	7.051	7.97	85968	7.97	up	up	correct
LYTS.US	LSI Industries Inc	20251009	22.11	22.64	21.839	21.92	115431	21.811	down	down	correct
LZ.US	LegalZoom.com Inc	20251009	9.99	10.03	9.83	9.85	1671670	9.85	down	down	correct
MANH.US	Manhattan Associates Inc	20251009	209.28	210.355	203.4	203.51	380299	203.51	down	down	correct
MAPS.US	WM Technology Inc	20251009	1.15	1.22	1.125	1.21	1581959	1.21	up	up	correct
MAPSW.US	WM Technology Inc	20251009	0.0226	0.0226	0.0177	0.0225	59190	0.0225	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251009	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251009	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251009	268.18	272.85	265.93	266.14	1300900	265.0006	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251009	20.33	20.66	19.43	20.2	49472600	20.2	down	down	correct
MARK.US	Remark Holdings Inc	20251009	0.0051	0.0051	0.004	0.004	145780	0.004	down	down	correct
MARPS.US	Marine Petroleum Trust	20251009	4.48	4.64	4.45	4.61	16300	4.4556	up	up	correct
MASI.US	Masimo Corporation	20251009	155.09	155.99	149.7	150.53	624548	150.53	down	down	correct
MASS.US	908 Devices Inc	20251009	9.19	9.22	8.8	8.8	266744	8.8	down	down	correct
MAT.US	Mattel Inc	20251009	18.49	18.5	18.01	18.1	3525200	18.1	down	down	correct
MATW.US	Matthews International Corporation	20251009	23.42	23.42	22.645	23	239334	22.5473	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251009	3.5	3.62	3.45	3.62	84848	3.62	up	up	correct
MBCN.US	Middlefield Banc Corp	20251009	28.67	28.67	28.25	28.25	7200	27.9109	down	down	correct
MBIN.US	Merchants Bancorp	20251009	32.01	32.18	31.71	32.12	153206	32.0313	up	up	correct
MBINN.US	Merchants Bancorp	20251009	20.8	21	20.629	20.68	5000	20.2714	down	down	correct
MBIO.US	Mustang Bio Inc	20251009	1.74	1.85	1.7109	1.77	110688	1.77	up	up	correct
MBOT.US	Microbot Medical Inc	20251009	3.24	3.28	3.12	3.17	2016100	3.17	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251009	0.5109	0.5198	0.5001	0.5161	68139	12.9025	up	up	correct
MBUU.US	Malibu Boats Inc	20251009	30.04	30.08	29.45	29.96	177236	29.96	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251009	44.92	45.18	44.75	45.02	56871	44.3245	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251009	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251009	26.83	26.87	26.33	26.44	21700	25.9678	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251009	20.65	20.73	20.1945	20.3	92372	20.3	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251009	66.7	66.75	65.08	65.86	3842600	64.8892	down	down	correct
MCHX.US	Marchex Inc	20251009	1.98	1.9933	1.95	1.95	20117	1.95	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251009	19.45	20	19.41	19.5	61800	19.5	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20251009	98	99.36	96.51	97.98	165922	97.3707	down	down	correct
MDB.US	MongoDB Inc	20251009	329.5	335.528	325	331.48	1489200	331.48	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251009	433.96	443.6	425.6001	428.3	299459	428.3	down	down	correct
MDIA.US	MediaCo Holding Inc	20251009	1.25	1.3	1.25	1.28	19764	1.28	up	up	correct
MDLZ.US	Mondelez International Inc	20251009	61.64	61.81	60.88	61	6642600	60.4435	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251009	13.5	13.5	13.5	13.5	508	13.4266
MDRX.US	Allscripts Healthcare Solutions Inc	20251009	4.8	4.8	4.55	4.6	23900	4.6	down	down	correct
MDWD.US	MediWound Ltd	20251009	17.56	17.92	17.4	17.9	48565	17.9	up	up	correct
MDXG.US	MiMedx Group Inc	20251009	7.24	7.24	6.88	6.92	427800	6.92	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251009	4.5	4.55	4.3	4.36	188200	4.36	down	down	correct
MEDP.US	Medpace Holdings Inc	20251009	532.91	537.4	515.76	518.69	233044	518.69	down	down	correct
MELI.US	MercadoLibre Inc	20251009	2183	2279.45	2170	2275	523234	2275	up	up	correct
MEOH.US	Methanex Corporation	20251009	39.42	39.42	37.65	37.81	356646	37.6305	down	down	correct
MERC.US	Mercer International Inc	20251009	2.83	2.8524	2.7	2.75	515187	2.75	down	down	correct
MESA.US	Mesa Air Group Inc	20251009	1.39	1.5	1.37	1.385	22783	20.775	down	down	correct
MESO.US	Mesoblast Limited	20251009	19.75	20.175	19.4671	19.53	245659	19.53	down	down	correct
METC.US	Ramaco Resources Inc	20251009	43.54	47.64	43.54	46.33	3640954	46.33	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251009	29.67	32	27.21	31.45	307400	31.45	up	up	correct
MFIN.US	Medallion Financial Corp	20251009	9.85	9.89	9.62	9.66	24756	9.5433	down	down	correct
MGEE.US	MGE Energy Inc	20251009	83.82	84.7	83.5129	84.36	121137	83.3924	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251009	20.8	21.29	20.79	21.22	34377	21.1002	up	down	incorrect
MGNI.US	Magnite Inc	20251009	18.96	19.27	18.13	18.55	2994900	18.55	down	down	correct
MGNX.US	MacroGenics Inc	20251009	1.78	1.79	1.71	1.75	563419	1.75	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20251009	24.25	24.419	24.01	24.35	170199	24.237	up	down	incorrect
MGRC.US	McGrath RentCorp	20251009	115.79	116.58	114.84	115.89	89492	114.9096	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20251009	8.3	8.94	8.3	8.76	647412	8.76	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20251009	17.05	17.15	17.05	17.06	2117	16.8847	up	down	incorrect
MIDD.US	The Middleby Corporation	20251009	135.45	135.45	131.125	132.7	669444	132.7	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251009	1.02	1.07	0.839	0.9022	88425	18.044	down	down	correct
MIND.US	MIND Technology Inc	20251009	10.12	10.2	9.59	10.09	238530	10.09	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251009	72.97	78.5445	72.97	73.82	2092429	73.82	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251009	2.01	2.14	1.99	2.09	1293100	2.09	up	up	correct
MITK.US	Mitek Systems Inc	20251009	9.35	9.37	9.22	9.34	155497	9.34	down	down	correct
MKSI.US	MKS Instruments Inc	20251009	133.33	134.71	130.56	134.26	820000	133.9256	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251009	15	15	14.35	14.47	20100	14.1271	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251009	171.89	173.41	170.505	172.23	462819	170.7208	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251009	70.58	71.875	69.5074	71.66	180660	71.3978	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251009	10.54	10.54	10.45	10.47	661668	10.47	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251009	12.24	12.27	11.47	11.47	1000	11.47	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20251009	8.47	8.47	8.14	8.38	2572471	8.38	down	down	correct
MLKN.US	MillerKnoll Inc	20251009	16.61	16.73	16.39	16.64	433214	16.296	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251009	3.2	3.22	3.06	3.1151	4266	3.1036	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251009	83.8	83.985	82.22	82.48	415320	82.48	down	down	correct
MMYT.US	MakeMyTrip Limited	20251009	92.07	95.28	91.64	94.43	1431763	94.43	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20251009	1.09	1.1	1.0505	1.075	42329	1.075	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251009	184.72	191.21	184.1	190.61	751600	190.61	up	down	incorrect
MNKD.US	MannKind Corporation	20251009	5.47	5.7	5.02	5.14	8995700	5.14	down	up	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20251009	12.88	12.92	12.22	12.5	1221023	12.5	down	up	incorrect
MNOV.US	MediciNova Inc	20251009	1.23	1.2366	1.22	1.225	27777	1.225	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20251009	96.67	102.94	93.99	100.96	132000	100.96	up	down	incorrect
MNRO.US	Monro Inc	20251009	17.5	17.5	16.71	16.73	495314	16.2779	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20251009	19.67	19.71	19.34	19.68	28328	19.4858	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20251009	24.77	24.77	24.75	24.75	1100	24.2816	down	up	incorrect
MNST.US	Monster Beverage Corporation	20251009	68.77	69.28	68.5	69.03	3797736	69.03	up	up	correct
MNTK.US	Montauk Renewables Inc	20251009	2.32	2.3677	2.23	2.26	88734	2.26	down	down	correct
MNTS.US	Momentus Inc	20251009	1.925	1.93	1.419	1.45	1808307	25.8929	down	down	correct
MNTSW.US	Momentus Inc	20251009	0.07	0.07	0.0284	0.0339	431543	0.0339	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251009	28.83	28.95	28.54	28.89	90887	28.5481	up	up	correct
MOGO.US	Mogo Inc	20251009	1.93	1.96	1.865	1.91	193269	1.91	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251009	3.89	3.89	3.89	3.89	0	3.89
MOMO.US	Momo Inc	20251009	7.3	7.344	7.115	7.13	631076	7.13	down	down	correct
MORN.US	Morningstar Inc	20251009	227.74	228.7	225.56	226.9	267909	226.3779	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251009	0.68	0.68	0.64	0.649	12549	6.49	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251009	15.27	15.77	14.715	15.25	93551	15.25	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251009	28.19	28.19	27.79	27.94	66215	27.5507	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251009	973.83	980.0963	961.94	979.25	361405	977.5966	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251009	5.12	5.15	5.05	5.06	1509100	5.06	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251009	1.57	1.57	1.5	1.5	14200	1.5	down	down	correct
MRAM.US	Everspin Technologies Inc	20251009	11.42	11.63	11.2001	11.5	297299	11.5	up	up	correct
MRBK.US	Meridian Corporation	20251009	15.03	15.08	14.78	14.79	41704	14.5636	down	down	correct
MRCC.US	Monroe Capital Corporation	20251009	6.9401	7.0294	6.93	7	65283	6.8062	up	up	correct
MRCY.US	Mercury Systems Inc	20251009	84.07	84.9475	80.165	80.96	552988	80.96	down	down	correct
MREO.US	Mereo BioPharma Group plc	20251009	1.97	2.1	1.96	2.1	1236670	2.1	up	up	correct
MRKR.US	Marker Therapeutics Inc	20251009	1.04	1.08	1.0304	1.05	214683	1.05	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251009	2.41	2.53	1.93	2.1	32820141	2.1	down	down	correct
MRNA.US	Moderna Inc	20251009	28.1	28.3	27.4	27.53	6859100	27.53	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20251009	9.5	9.5	8.626	9.07	112500	9.07	down	up	incorrect
MRTN.US	Marten Transport Ltd	20251009	11	11.03	10.79	10.79	520009	10.7353	down	up	incorrect
MRUS.US	Merus N.V	20251009	94.4	94.63	94.29	94.58	2875138	94.58	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251009	3.36	3.41	3.29	3.3	1851642	3.3	down	down	correct
MRVL.US	Marvell Technology Inc	20251009	91.94	92.65	90.52	90.68	14868450	90.5548	down	down	correct
MS.US	PO	20251009	18.39	18.4799	18.2901	18.32	138613	18.0472	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251009	16.51	16.705	16.21	16.31	107702	15.7642	down	down	correct
MSEX.US	Middlesex Water Company	20251009	55.13	56.59	54.41	56.55	116703	55.7972	up	up	correct
MSFT.US	Microsoft Corporation	20251009	522.335	524.325	517.4	522.4	18343600	520.2367	up	up	correct
MSGM.US	Motorsport Games Inc	20251009	2.65	2.65	2.545	2.57	3900	2.57	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251009	327.4	328.99	318.22	320.29	11213200	320.29	down	down	correct
MSVB.US	Mid	20251009	16.71	16.71	16.71	16.71	1500	16.71
MTC.US	Mmtec Inc	20251009	0.821	0.861	0.821	0.86	44100	0.86	up	up	correct
MTCH.US	Match Group Inc	20251009	33.26	33.295	32.445	32.48	3488500	32.2899	down	down	correct
MTEX.US	Mannatech Incorporated	20251009	8.646	8.69	8.57	8.57	20214	8.57	down	down	correct
MTLS.US	Materialise NV	20251009	6.04	6.26	5.945	6.2	184559	6.2	up	up	correct
MTRX.US	Matrix Service Company	20251009	12.76	12.795	12.545	12.66	154950	12.66	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251009	133.12	133.12	129.8	132.98	502588	132.98	down	down	correct
MU.US	Micron Technology Inc	20251009	192.97	196.62	189.5	192.33	19721500	192.2523	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251009	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251009	26.87	26.87	26.65	26.81	27890	26.4803	down	down	correct
MVIS.US	MicroVision Inc	20251009	1.39	1.4	1.34	1.36	5074500	1.36	down	down	correct
MVST.US	Microvast Holdings Inc	20251009	4.53	4.78	4.41	4.54	8213111	4.54	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251009	0.32	0.32	0.2701	0.29	208333	0.29	down	down	correct
MXCT.US	MaxCyte Inc.	20251009	1.7	1.71	1.61	1.62	352894	1.62	down	down	correct
MYFW.US	First Western Financial Inc	20251009	23.01	23.45	22.85	23.36	33578	23.36	up	up	correct
MYGN.US	Myriad Genetics Inc	20251009	7.61	7.965	7.5504	7.74	787846	7.74	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251009	1.52	1.64	1.5	1.52	587887	1.52
MYPS.US	Playstudios Inc	20251009	0.951	0.975	0.951	0.9543	123263	0.9543	up	up	correct
MYPSW.US	MYPSW	20251009	0.021	0.021	0.019	0.019	600	0.019	down	down	correct
MYRG.US	MYR Group Inc	20251009	207	207.32	201.41	203.8	156800	203.8	down	down	correct
MYSZ.US	My Size Inc	20251009	1.25	1.28	1.242	1.26	35100	1.26	up	up	correct
NAII.US	Natural Alternatives International Inc	20251009	2.67	2.84	2.67	2.84	13580	2.84	up	up	correct
NAOV.US	NanoVibronix Inc	20251009	6.73	7.135	6.6	6.985	344400	6.985	up	up	correct
NATH.US	Nathan's Famous Inc	20251009	106.204	109.15	105.41	106.03	42029	104.9618	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251009	14.98	15.02	14.77	14.84	48000	14.84	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251009	0.92	0.93	0.8801	0.9	168299	0.9	down	down	correct
NAVI.US	Navient Corporation	20251009	12.43	12.45	12.27	12.32	666632	11.9343	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20251009	139.94	140.53	138.39	138.47	607973	138.47	down	down	correct
NBN.US	Northeast Bank	20251009	95.05	95.575	94.1514	94.42	48063	94.4011	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251009	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251009	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251009	41.07	41.46	40.395	40.75	104314	40.0365	down	down	correct
NBTX.US	Nanobiotix S.A	20251009	26.59	30.23	26.55	29.91	233091	29.91	up	down	incorrect
NCMI.US	National CineMedia Inc	20251009	4.4	4.425	4.27	4.38	465877	4.3465	down	up	incorrect
NCNA.US	NuCana plc	20251009	5.83	6.4	5.731	5.94	328600	5.94	up	down	incorrect
NCNO.US	nCino Inc	20251009	26.32	26.32	25.358	25.5	2071300	25.5	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20251009	43.5	44.5	43.26	43.52	7294	43.52	up	down	incorrect
NCTY.US	The9 Limited	20251009	11.11	11.45	10.8	11.08	73800	11.08	down	up	incorrect
NDAQ.US	Nasdaq Inc	20251009	90.43	91.47	89.77	91.4	3239384	91.1267	up	down	incorrect
NDLS.US	Noodles & Company	20251009	0.6221	0.6499	0.6213	0.6435	18376	5.148	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20251009	6.35	6.957	6.27	6.81	39500	6.81	up	down	incorrect
NDSN.US	Nordson Corporation	20251009	234.53	235.38	231.77	233.76	254058	232.9491	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251009	20.48	20.7	20.2	20.64	42568	20.4587	up	up	correct
NEGG.US	Newegg Commerce Inc	20251009	49.6	51.9	49	49	393100	49	down	down	correct
NEO.US	NeoGenomics Inc	20251009	9.16	9.25	8.9	8.97	2402000	8.97	down	down	correct
NEOG.US	Neogen Corporation	20251009	6.6	7.17	6.45	6.78	12464380	6.78	up	up	correct
NEON.US	Neonode Inc	20251009	3.82	3.91	3.72	3.82	390900	3.82
NEPH.US	Nephros Inc	20251009	5.4	5.715	5.21	5.4	77822	5.4
NERV.US	Minerva Neurosciences Inc	20251009	2.63	2.76	2.56	2.57	310500	2.57	down	down	correct
NESR.US	National Energy Services Reunited Corp	20251009	10.22	10.32	9.95	10.035	472100	10.035	down	down	correct
NEWT.US	Newtek Business Services Corp	20251009	11.25	11.325	11.04	11.19	173069	10.8218	down	down	correct
NEXI.US	NexImmune Inc	20251009	0.0001	0.0001	0.0001	0.0001	2019	0.0001
NEXT.US	NextDecade Corporation	20251009	6.79	7.01	6.71	6.8	3775275	6.8	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251009	11.39	11.39	11.17	11.2	201057	10.9509	down	down	correct
NFE.US	New Fortress Energy Inc	20251009	2.18	2.1878	2	2.06	12386850	2.06	down	down	correct
NFLX.US	Netflix Inc	20251009	1214.25	1237.5	1211.82	1231.07	28240770	123.107	up	up	correct
NHTC.US	Natural Health Trends Corp	20251009	4.34	4.45	4.32	4.36	32900	4.023	up	up	correct
NICE.US	NICE Ltd	20251009	140.15	140.18	137.53	137.68	321473	137.68	down	down	correct
NICHX.US	NICHX	20251009	26.48	26.48	26.48	26.48	0	25.8843
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251009	4.29	4.34	4.0586	4.11	31945	4.11	down	down	correct
NIU.US	Niu Technologies	20251009	5.45	5.5999	5.03	5.04	731239	5.04	down	down	correct
NKSH.US	National Bankshares Inc	20251009	28.21	28.73	28.21	28.64	3983	27.9039	up	up	correct
NKTR.US	Nektar Therapeutics	20251009	56.315	56.57	53.75	55.64	1122500	55.64	down	down	correct
NKTX.US	Nkarta Inc	20251009	2.13	2.376	2.1	2.36	3283200	2.36	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20251009	1.86	1.9067	1.83	1.87	59925	18.7	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20251009	0.021	0.021	0.02	0.02	21600	0.02	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251009	9.25	9.26	8.96	9	927998	8.6994	down	down	correct
NMIH.US	NMI Holdings Inc	20251009	35.97	36.075	35.55	35.83	336411	35.83	down	down	correct
NMRD.US	Nemaura Medical Inc	20251009	0.0001	0.0001	0.0001	0.0001	339	0.0001
NMRK.US	Newmark Group Inc	20251009	17.2	17.425	16.892	17.19	1182801	17.1586	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251009	1.07	1.0897	1.025	1.03	593639	1.03	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251009	5.3	5.49	5.17	5.49	24567	5.49	up	up	correct
NNBR.US	NN Inc	20251009	1.9	1.9899	1.89	1.91	120889	1.91	up	up	correct
NNDM.US	Nano Dimension Ltd	20251009	1.71	1.77	1.685	1.76	4918800	1.76	up	up	correct
NNOX.US	Nano	20251009	4.33	4.33	4.0345	4.1	1218874	4.1	down	down	correct
NODK.US	NI Holdings Inc	20251009	13.52	13.52	13.3	13.32	6648	13.32	down	down	correct
NOTV.US	Inotiv Inc	20251009	1.5	1.55	1.45	1.45	188351	1.45	down	down	correct
NOVT.US	Novanta Inc	20251009	102.69	105.66	101.825	105.42	377909	105.42	up	down	incorrect
NPCE.US	NeuroPace Inc	20251009	11.1	11.22	10.79	10.79	130044	10.79	down	up	incorrect
NRC.US	National Research Corporation	20251009	11.9	11.915	11.66	11.72	73543	11.6203	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20251009	10.58	10.84	10.53	10.65	329693	10.65	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20251009	21.23	21.3005	20.9475	21.22	83303	20.9574	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20251009	10.03	10.88	10.03	10.86	1147800	10.86	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251009	3.6	3.6763	3.42	3.56	445536	3.56	down	down	correct
NSIT.US	Insight Enterprises Inc	20251009	110.89	111.305	107.29	108.35	286281	108.35	down	down	correct
NSPR.US	InspireMD Inc	20251009	2.44	2.45	2.34	2.4	131400	2.4	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251009	43.91	43.9251	42.31	42.89	162094	42.7506	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251009	9.24	9.6	9.24	9.3	3800	9.3	up	up	correct
NTAP.US	NetApp Inc	20251009	121.14	121.5	118.75	120.31	1387846	119.7258	down	down	correct
NTCT.US	NetScout Systems Inc	20251009	26.43	26.53	26.01	26.51	346326	26.51	up	up	correct
NTES.US	NetEase Inc	20251009	154.07	154.73	151.1	151.64	374700	151.0215	down	down	correct
NTGR.US	NETGEAR Inc	20251009	33.11	36.8616	31.75	36.01	1860245	36.01	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251009	7.93	8.242	7.62	7.86	33854	7.8411	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251009	25.29	26.985	24.48	25.46	9920867	25.46	up	up	correct
NTNX.US	Nutanix Inc	20251009	69.91	69.91	67.42	68.77	4800024	68.77	down	down	correct
NTRA.US	Natera Inc	20251009	171.46	174.75	171.02	173.055	859816	173.055	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251009	8.48	8.48	7.8937	7.91	19773	7.91	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251009	2.243	2.243	2.243	2.243	0	2.243
NTRS.US	Northern Trust Corporation	20251009	131.18	131.54	129.3	129.99	1044400	128.489	down	down	correct
NTRSO.US	Northern Trust Corporation	20251009	20.22	20.379	20.11	20.11	21300	19.808	down	down	correct
NTWK.US	NetSol Technologies Inc	20251009	4.56	4.6	4.4501	4.57	95916	4.57	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251009	84.8	88.88	82.7201	88	327029	88	up	up	correct
NUWE.US	Nuwellis Inc	20251009	3.75	3.75	3.53	3.55	70300	3.55	down	down	correct
NVAX.US	Novavax Inc	20251009	8.92	8.96	8.49	8.59	4757000	8.59	down	down	correct
NVCR.US	NovoCure Limited	20251009	14.33	14.685	14.0779	14.33	1316713	14.33
NVDA.US	NVIDIA Corporation	20251009	192.225	195.3	191.06	192.57	182997203	192.5593	up	up	correct
NVEC.US	NVE Corporation	20251009	67.31	70.65	67.2	70.41	29400	68.3621	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20251009	5.53	5.59	5.22	5.34	962401	5.34	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251009	326.11	328.285	320.11	324.06	215526	324.06	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20251009	0.92	0.96	0.9	0.917	8797	32.095	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20251009	0.005	0.007	0.0033	0.0033	3051	0.0033	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251009	7.845	8.03	7.55	8	122956700	8	up	up	correct
NVVE.US	Nuvve Holding Corp	20251009	0.276	0.282	0.252	0.265	32648	10.6	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251009	0.0207	0.0219	0.017	0.0219	14303	0.0219	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251009	12.49	12.5	12.335	12.47	671881	12.0795	down	down	correct
NWE.US	NorthWestern Corporation	20251009	58.89	59.26	58.215	58.31	368524	57.7427	down	down	correct
NWFL.US	Norwood Financial Corp	20251009	25.45	25.5	25.04	25.16	13967	24.5715	down	down	correct
NWL.US	Newell Brands Inc	20251009	5.03	5.04	4.89	4.98	9939500	4.8084	down	down	correct
NWPX.US	Northwest Pipe Company	20251009	50.85	51.19	50.21	50.27	34411	50.27	down	down	correct
NWS.US	News Corporation	20251009	30.42	30.66	29.63	29.71	907800	29.71	down	down	correct
NWSA.US	News Corporation	20251009	26.99	26.99	26.43	26.46	3383170	26.46	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251009	223.31	225.76	218.98	221.42	2615600	220.4355	down	down	correct
NXST.US	Nexstar Media Group Inc	20251009	203.93	203.93	199.04	199.2	236622	195.6914	down	down	correct
NXTC.US	NextCure Inc	20251009	6.745	6.97	6.371	6.53	20700	6.53	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251009	22.18	22.19	22.16	22.1624	1498	22.1624	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251009	6.37	6.5499	6.3201	6.39	69471	6.39	up	up	correct
OBLG.US	Oblong Inc	20251009	2.62	2.75	2.54	2.62	105900	2.62
OBT.US	Orange County Bancorp Inc. Common Stock	20251009	24.46	24.46	24.05	24.37	26500	24.0775	down	down	correct
OCC.US	Optical Cable Corporation	20251009	9.76	11.38	9.76	10.69	240700	10.69	up	up	correct
OCCI.US	OFS Credit Company Inc	20251009	5.49	5.5	5.39	5.43	225500	4.8149	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251009	24.93	24.95	24.93	24.95	400	24.318	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251009	18.23	18.26	17.93	18.03	253529	17.6414	down	down	correct
OCG.US	Oriental Culture Holding LTD	20251009	3.92	4.165	3.9	4.05	13	866.25	up	up	correct
OCGN.US	Ocugen Inc	20251009	1.8	1.87	1.791	1.83	5150300	1.83	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251009	12.66	12.73	12.44	12.56	734158	12.1903	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251009	11.89	12.26	11.77	11.94	4070164	11.94	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251009	144.5	144.88	140.1	141.28	2049400	140.8037	down	down	correct
ODP.US	The ODP Corporation	20251009	27.75	27.78	27.66	27.73	1296400	27.73	down	down	correct
OESX.US	Orion Energy Systems Inc	20251009	8.035	8.04	7.91	7.99	3031	7.99	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20251009	14.3	14.4	13.87	14.02	234500	14.02	down	down	correct
OFLX.US	Omega Flex Inc	20251009	30.01	31.65	29.44	29.5	23500	29.1656	down	down	correct
OFS.US	OFS Capital Corporation	20251009	7.43	7.54	7.24	7.26	94581	7.0166	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251009	23.7	23.7	23.7	23.7	0	23.0905
OGI.US	OrganiGram Holdings Inc	20251009	1.97	2.079	1.965	2.02	979400	2.02	up	up	correct
OKTA.US	Okta Inc	20251009	93.25	94.4	90.975	93.64	2242570	93.64	up	up	correct
OLB.US	The OLB Group Inc	20251009	1.39	1.42	1.346	1.35	71766	1.35	down	down	correct
OLED.US	Universal Display Corporation	20251009	145.25	145.25	140.4	142.14	256681	141.5968	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251009	126.45	128.4	126.045	126.48	761048	126.48	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251009	10.72	10.875	10.43	10.68	1080300	10.68	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251009	1.24	1.25	1.22	1.23	516680	1.23	down	down	correct
OM.US	Outset Medical Inc	20251009	15.74	16.159	14.895	15.11	309500	15.11	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251009	104.46	104.46	102.54	102.68	52467	94.6289	down	down	correct
OMCL.US	Omnicell Inc	20251009	31.5	31.685	30.94	31.12	258528	31.12	down	down	correct
OMER.US	Omeros Corporation	20251009	4.43	4.595	4.38	4.56	1041001	4.56	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251009	3.17	3.24	2.8642	2.94	3843684	2.94	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251009	0.08	0.08	0.08	0.08	101	0.08
ON.US	ON Semiconductor Corporation	20251009	50.88	51.15	49.12	49.97	5385608	49.97	down	down	correct
ONB.US	Old National Bancorp	20251009	21.87	21.96	21.67	21.75	6108000	21.481	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251009	1.28	1.3	1.23	1.24	921252	1.24	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20251009	11.14	11.39	10.375	10.49	43374900	10.49	down	up	incorrect
ONEW.US	OneWater Marine Inc	20251009	14.85	14.9	14.59	14.8	51067	14.8	down	up	incorrect
OPBK.US	OP Bancorp	20251009	13.68	13.825	13.43	13.53	36370	13.2985	down	up	incorrect
OPCH.US	Option Care Health Inc	20251009	27.21	27.21	26.66	26.8	1134570	26.8	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20251009	8.64	8.7	8.12	8.14	93062900	8.14	down	up	incorrect
OPGN.US	OpGen Inc	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251009	4.15	4.23	4.11	4.11	2600	4.11	down	down	correct
OPINL.US	Office Properties Income Trust	20251009	2.69	2.7	2.498	2.6	511900	2.6	down	down	correct
OPK.US	OPKO Health Inc	20251009	1.55	1.56	1.54	1.56	1390564	1.56	up	up	correct
OPRA.US	Opera Limited	20251009	17.005	17.045	16.51	16.93	811722	16.4681	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20251009	5.45	5.47	5.37	5.39	420338	5.39	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20251009	18.35	18.4878	17.95	18.29	203013	18.29	down	up	incorrect
ORGN.US	Origin Materials Inc	20251009	0.53	0.5825	0.5204	0.5761	1986293	0.5761	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20251009	0.015	0.0184	0.0135	0.0162	76233	0.0162	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20251009	4.13	4.13	3.955	4.04	511770	4.04	down	up	incorrect
ORGS.US	Orgenesis Inc	20251009	0.89	0.89	0.89	0.89	100	0.89
ORIC.US	ORIC Pharmaceuticals Inc	20251009	14.17	14.5028	14	14.08	1301888	14.08	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20251009	101.04	101.55	99.63	99.72	3832400	99.72	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20251009	2.39	2.4076	2.34	2.37	36128	2.2094	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251009	33.55	33.73	33.275	33.55	76771	33.025
OSBC.US	Old Second Bancorp Inc	20251009	17.36	17.37	17.02	17.18	173646	17.0538	down	down	correct
OSIS.US	OSI Systems Inc	20251009	250.56	250.83	246.06	249.57	127992	249.57	down	down	correct
OSPN.US	OneSpan Inc	20251009	15.57	15.78	15.375	15.74	174535	15.5895	up	up	correct
OSS.US	One Stop Systems Inc	20251009	5.83	6.23	5.73	5.97	974415	5.97	up	up	correct
OSUR.US	OraSure Technologies Inc	20251009	3.25	3.26	3.105	3.12	320672	3.12	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251009	21.15	21.34	20.88	21.1	569529	21.0474	down	down	correct
OTEX.US	Open Text Corporation	20251009	38.66	39.47	38.53	39.35	1058400	38.6137	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251009	1.28	1.3	1.2	1.23	2152919	1.23	down	down	correct
OTLY.US	Oatly Group AB	20251009	14.47	14.6184	14.05	14.11	30438	14.11	down	down	correct
OTRKP.US	Ontrak Inc	20251009	0.005	0.0057	0.005	0.0057	44486	0.0057	up	up	correct
OTTR.US	Otter Tail Corporation	20251009	77.46	77.53	76.07	76.36	151018	75.3842	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251009	35.99	35.99	35.33	35.33	3773	34.9068	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251009	1.72	1.86	1.67	1.74	5095048	1.74	up	up	correct
OVLY.US	Oak Valley Bancorp	20251009	26.89	26.92	26.6	26.68	7672	26.3669	down	down	correct
OWSCX.US	OWSCX	20251009	19.39	19.39	19.39	19.39	0	18.945
OXBR.US	Oxbridge Re Holdings Limited	20251009	2.07	2.07	1.88	1.895	23843	1.895	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20251009	0.35	0.35	0.35	0.35	800	0.35
OXLC.US	Oxford Lane Capital Corp	20251009	16.83	16.87	16.65	16.74	685600	14.4415	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251009	23.87	23.87	23.71	23.71	600	23.2958	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20251009	24.57	24.57	24.46	24.47	4300	23.8305	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20251009	1.75	1.78	1.72	1.72	896860	1.568	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251009	24.043	24.043	24.01	24.04	500	23.3628	down	up	incorrect
OZK.US	Bank OZK	20251009	52.2	52.2	51.205	51.35	691466	50.389	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251009	17.72	17.771	17.39	17.53	19000	16.9377	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251009	16.44	16.46	16.11	16.17	2524358	15.4736	down	down	correct
PAAS.US	Pan American Silver Corp	20251009	40.55	40.84	38.03	38.55	9606900	38.3025	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251009	1.54	1.595	1.4936	1.53	7166063	1.53	down	down	correct
PAGP.US	Plains GP Holdings L.P	20251009	17.59	17.62	17.115	17.21	2209030	16.5036	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20251009	37.09	37.37	36.78	37.17	176679	36.9843	up	down	incorrect
PALI.US	Palisade Bio Inc	20251009	1.94	2.28	1.92	2.1	12380300	2.1	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20251009	4.89	4.99	4.82	4.83	142136	4.7697	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20251009	217	217.75	214.19	215.17	4548755	215.17	down	up	incorrect
PASG.US	Passage Bio Inc	20251009	8.34	8.94	8.17	8.685	44500	8.685	up	down	incorrect
PATK.US	Patrick Industries Inc	20251009	98.05	98.53	96.43	97.18	250500	96.4256	down	down	correct
PAVM.US	PAVmed Inc	20251009	0.475	0.4977	0.4711	0.489	12262	14.67	up	up	correct
PAX.US	Patria Investments Limited	20251009	14.11	14.16	13.89	14.02	216700	13.7301	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251009	6.15	6.16	5.99	6.06	2233934	6.06	down	down	correct
PAYS.US	PaySign Inc	20251009	5.67	5.7193	5.54	5.57	381510	5.57	down	down	correct
PAYX.US	Paychex Inc	20251009	127.14	127.14	124.545	125.21	2325090	122.7351	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251009	19.15	19.15	19.15	19.15	0	19.15
PBFS.US	Pioneer Bancorp Inc	20251009	13.06	13.15	13.05	13.12	13590	13.12	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251009	15.3	15.3	15.26	15.26	4529	15.0546	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20251009	0.011	0.011	0.011	0.011	700	0.011
PBPB.US	Potbelly Corporation	20251009	17.08	17.09	17.07	17.08	389241	17.08
PBYI.US	Puma Biotechnology Inc	20251009	5.22	5.37	5.17	5.21	389810	5.21	down	down	correct
PCAR.US	PACCAR Inc	20251009	96.28	96.72	95.02	95.22	2101800	93.4676	down	down	correct
PCB.US	PCB Bancorp	20251009	20.39	20.39	20.15	20.2	13600	19.8199	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251009	41.84	42.12	41.34	41.62	348500	41.155	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251009	23.41	23.515	22.625	23.06	466581	23.06	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251009	0.435	0.438	0.37	0.393	905804	9.825	down	down	correct
PCT.US	PureCycle Technologies Inc	20251009	14.84	15.0499	14.36	14.5	1734697	14.5	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251009	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251009	4.65	4.65	4.31	4.3338	6111	4.3338	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251009	154.41	154.41	152.46	152.98	394036	152.98	down	down	correct
PCVX.US	Vaxcyte Inc	20251009	40.75	42.7	40.75	41.99	1438680	41.99	up	up	correct
PCYO.US	Pure Cycle Corporation	20251009	11.02	11.05	10.875	10.99	75836	10.99	down	down	correct
PDD.US	Pinduoduo Inc	20251009	133.01	133.91	130.06	131.25	8466700	131.25	down	down	correct
PDEX.US	Pro	20251009	35.02	35.51	33.965	34.65	37910	34.65	down	down	correct
PDFS.US	PDF Solutions Inc	20251009	26.07	26.48	25.8501	26.35	296658	26.35	up	up	correct
PDLB.US	PDL Community Bancorp	20251009	14.52	14.55	14.51	14.52	44033	14.52
PDSB.US	PDS Biotechnology Corporation	20251009	1	1.035	0.9805	0.9859	451968	0.9859	down	down	correct
PDSKX.US	PDSKX	20251009	26.93	26.93	26.93	26.93	0	26.6811
PDSRX.US	PDSRX	20251009	26.73	26.73	26.73	26.73	0	26.4829
PDSYX.US	PDSYX	20251009	27.3	27.3	27.3	27.3	0	27.0512
PEB.US	PH	20251009	17.39	17.39	17.39	17.39	1555	17.0462
PEBK.US	Peoples Bancorp of North Carolina Inc	20251009	30.34	30.34	30	30.3	7721	29.8092	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251009	29.9	30.02	29.55	29.68	107470	28.8892	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251009	33.52	33.73	33.39	33.73	676950	33.2153	up	up	correct
PEGA.US	Pegasystems Inc	20251009	56.09	56.25	55.115	56.23	830174	56.2018	up	up	correct
PENN.US	Penn National Gaming Inc	20251009	16.88	17.345	16.65	16.88	3840150	16.88
PEP.US	PepsiCo Inc	20251009	140.46	144.74	138.59	144.71	13706600	142.0393	up	up	correct
PERI.US	Perion Network Ltd	20251009	9.69	9.69	9.47	9.52	161731	9.52	down	down	correct
PESI.US	Perma	20251009	10	10.73	9.885	10.51	367243	10.51	up	up	correct
PETS.US	PetMed Express Inc	20251009	2.57	2.58	2.52	2.54	31087	2.54	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20251009	1.27	1.27	1.25	1.25	1315	1.25	down	up	incorrect
PETZ.US	TDH Holdings Inc	20251009	1.121	1.16	1.0708	1.16	10982	1.16	up	down	incorrect
PFALX.US	PFALX	20251009	7.18	7.18	7.18	7.18	0	6.8276
PFBC.US	Preferred Bank	20251009	89.5	89.5	88.52	89.34	63300	88.5964	down	up	incorrect
PFFLX.US	PFFLX	20251009	7.18	7.18	7.18	7.18	0	6.8353
PFG.US	Principal Financial Group Inc	20251009	82.17	82.83	81.36	82.69	886143	81.9153	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251009	47.36	47.8425	46.5	46.57	26243	45.4772	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251009	8.8	8.82	8.6	8.63	1504800	8.1566	down	down	correct
PFX.US	Phenixfin Corporation	20251009	46.6	46.6	46.6	46.6	334	46.6
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251009	23.74	23.915	23.74	23.915	6700	23.26	up	up	correct
PGC.US	Peapack	20251009	27.62	27.62	27.27	27.45	53667	27.3566	down	down	correct
PGEN.US	Precigen Inc	20251009	3.19	3.22	3.08	3.19	3351000	3.19
PGNY.US	Progyny Inc	20251009	20.74	21.275	20.52	20.57	1320200	20.57	down	down	correct
PHAR.US	Pharming Group NV	20251009	14.34	14.8087	14.34	14.5875	4407	14.5875	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251009	11.04	12.54	10.99	11.64	2243663	11.64	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251009	2.45	2.45	2.33	2.36	57100	2.36	down	down	correct
PHUN.US	Phunware Inc	20251009	3.02	3.1	2.98	3	313900	3	down	down	correct
PHVS.US	Pharvaris N.V	20251009	23.62	23.62	22.675	22.84	106312	22.84	down	down	correct
PI.US	Impinj Inc	20251009	213.51	217.17	204.9	205.64	499800	205.64	down	down	correct
PIIVX.US	PIIVX	20251009	43.79	43.79	43.79	43.79	0	43.79
PINC.US	Premier Inc	20251009	28.17	28.17	27.86	27.89	719212	27.89	down	down	correct
PKBK.US	Parke Bancorp Inc	20251009	20.6	20.88	20.26	20.57	24591	20.4221	down	down	correct
PKOH.US	Park	20251009	20.22	20.36	20.05	20.06	17334	19.8362	down	down	correct
PLAB.US	Photronics Inc	20251009	23.45	24.065	23.03	23.99	873949	23.99	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20251009	17.63	17.69	17.14	17.16	913425	17.16	down	up	incorrect
PLBC.US	Plumas Bancorp	20251009	42.01	42.01	41.49	41.49	15300	40.9268	down	down	correct
PLBY.US	PLBY Group Inc	20251009	1.45	1.5	1.435	1.5	180914	1.5	up	up	correct
PLCE.US	The Children's Place Inc	20251009	7.13	7.404	7.05	7.21	235968	7.21	up	up	correct
PLMR.US	Palomar Holdings Inc	20251009	119.25	120.01	117.26	119.74	257500	119.74	up	up	correct
PLPC.US	Preformed Line Products Company	20251009	203.34	209	198.425	205.93	153448	205.7259	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251009	1.54	1.59	1.52	1.54	287803	1.54
PLSE.US	Pulse Biosciences Inc	20251009	20	20.005	19.19	19.25	79171	19.25	down	down	correct
PLTK.US	Playtika Holding Corp	20251009	3.53	3.63	3.5	3.54	3887500	3.453	up	up	correct
PLUG.US	Plug Power Inc	20251009	3.47	3.81	3.35	3.78	165752984	3.78	up	down	incorrect
PLUS.US	ePlus inc	20251009	73.78	73.78	71.77	72.27	123495	71.8425	down	up	incorrect
PLXS.US	Plexus Corp	20251009	147.73	148.84	145.05	147.25	197589	147.25	down	up	incorrect
PMAAX.US	PMAAX	20251009	10.14	10.14	10.14	10.14	0	9.9746
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251009	1.02	1.02	0.995	1.01	30088	1.01	down	up	incorrect
PMFLX.US	PMFLX	20251009	10.14	10.14	10.14	10.14	0	9.9548
PMT.US	PC	20251009	19.14	19.14	18.91	18.91	12850	18.0912	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251009	15.2	16.17	15.025	16.15	42525	16.15	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251009	1.41	1.48	1.37	1.39	687634	1.39	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251009	1.29	1.35	1.29	1.3	114600	1.3	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251009	91.86	91.965	90.29	91.18	855402	90.4723	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251009	25.25	25.26	25.11	25.26	2964	24.8358	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251009	6.52	6.52	6.36	6.37	713000	5.9571	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251009	164.51	167.9	159.265	160.94	227301	160.94	down	down	correct
PNTG.US	The Pennant Group Inc	20251009	25.12	25.38	24.93	25.04	173736	25.04	down	down	correct
POAI.US	Predictive Oncology Inc	20251009	14.18	14.4935	14.12	14.27	26342	14.27	up	up	correct
PODD.US	Insulet Corporation	20251009	318.24	324.6897	315.835	320.38	567335	320.38	up	up	correct
POLA.US	Polar Power Inc	20251009	4.89	4.9	4.7	4.8	14800	4.8	down	down	correct
POOL.US	Pool Corporation	20251009	301.14	301.14	295.28	296.24	392071	294.752	down	down	correct
POWI.US	Power Integrations Inc	20251009	38.29	38.42	37.44	37.51	539200	37.1111	down	down	correct
POWL.US	Powell Industries Inc	20251009	315.16	315.16	298.81	309.53	198142	309.1239	down	down	correct
POWW.US	AMMO Inc	20251009	1.62	1.62	1.53	1.57	297136	1.57	down	down	correct
POWWP.US	AMMO Inc	20251009	24.18	24.19	24.101	24.101	1000	23.0402	down	down	correct
PPBT.US	Purple Biotech Ltd	20251009	0.584	0.645	0.58	0.619	68200	6.19	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251009	37.98	38.65	37.85	37.89	2545982	37.89	down	up	incorrect
PPIH.US	Perma	20251009	24.5	27.05	24.29	26.92	256382	26.92	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251009	4.47	4.51	4.35	4.46	50673	4.46	down	down	correct
PPTA.US	Midas Gold Corp.	20251009	25.025	25.47	23.72	23.94	4406300	23.94	down	down	correct
PRAA.US	PRA Group Inc	20251009	13.89	13.945	13.6241	13.73	227341	13.73	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251009	53.98	55.04	52.25	54.76	376800	54.76	up	up	correct
PRCH.US	Porch Group Inc	20251009	15.38	15.57	15.12	15.16	1633370	15.16	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251009	34.71	35.46	34.01	34.83	998700	34.83	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251009	35.07	35.28	34.77	34.8	392900	34.4576	down	up	incorrect
PRFX.US	PainReform Ltd	20251009	1.45	1.46	1.4	1.43	21436	7.15	down	up	incorrect
PRGS.US	Progress Software Corporation	20251009	45.99	46.55	45.39	46.41	621953	46.41	up	down	incorrect
PRIM.US	Primoris Services Corporation	20251009	142.01	142.838	136.68	137.51	601579	137.4215	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20251009	42.99	42.99	42.99	42.99	0	42.99
PRLD.US	Prelude Therapeutics Incorporated	20251009	1.45	1.46	1.32	1.4	177765	1.4	down	up	incorrect
PRLVX.US	PRLVX	20251009	42.17	42.17	42.17	42.17	0	42.17
PROF.US	Profound Medical Corp	20251009	6.81	7.17	6.47	6.63	206659	6.63	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251009	15.85	15.85	15.75	15.77	9293	15.4933	down	down	correct
PRPH.US	ProPhase Labs Inc	20251009	0.528	0.5329	0.4783	0.5116	127600	5.116	down	down	correct
PRPL.US	Purple Innovation Inc	20251009	0.96	0.9638	0.9155	0.9252	284638	0.9252	down	down	correct
PRPO.US	Precipio Inc	20251009	18.7	19.93	18.7	19.66	13304	19.66	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251009	2.37	2.58	2.35	2.5	1092138	2.5	up	up	correct
PRTA.US	Prothena Corporation plc	20251009	10.43	10.65	10.28	10.3	801307	10.3	down	down	correct
PRTC.US	PureTech Health plc	20251009	18.51	18.51	18	18	1150	18	down	down	correct
PRTG.US	Portage Biotech Inc	20251009	7.92	8.7599	7.7	8.35	751882	8.35	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20251009	7.3	7.91	7.29	7.65	1162052	7.65	up	up	correct
PRTS.US	CarParts.com Inc	20251009	0.7	0.7255	0.7	0.7015	641266	0.7015	up	up	correct
PRVA.US	Privia Health Group Inc	20251009	24.53	24.66	24.19	24.2	544410	24.2	down	down	correct
PSA.US	PQ	20251009	17.09	17.11	16.82	16.91	12017	16.6499	down	down	correct
PSEC.US	Prospect Capital Corporation	20251009	2.79	2.79	2.72	2.73	2382534	2.5124	down	down	correct
PSHG.US	Performance Shipping Inc	20251009	1.9	2.02	1.87	1.9	248600	1.9
PSMT.US	PriceSmart Inc	20251009	121.36	122.21	118.25	118.53	252642	117.997	down	down	correct
PSNL.US	Personalis Inc	20251009	8.8	8.85	8.4	8.61	981231	8.61	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251009	0.78	0.8	0.7	0.72	11192000	0.72	down	down	correct
PT.US	Pintec Technology Holdings Limited	20251009	0.84	0.88	0.84	0.87	90100	0.87	up	up	correct
PTC.US	PTC Inc	20251009	203.44	203.44	200.39	201.72	627280	201.72	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251009	64.46	66.09	63.8558	66.01	994317	66.01	up	up	correct
PTEN.US	Patterson	20251009	5.88	6.01	5.68	5.71	5321800	5.5652	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251009	65.56	67.57	65.56	67.04	1058925	67.04	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251009	3.42	3.77	3.42	3.46	114654	3.46	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20251009	0.05	0.05	0.0499	0.05	4000	0.05
PTLO.US	Portillo's Inc. Class A Common Stock	20251009	6.26	6.32	6.15	6.16	2700588	6.16	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20251009	11.59	11.68	11.29	11.33	70509	11.33	down	down	correct
PTON.US	Peloton Interactive Inc	20251009	7.315	7.625	7.275	7.35	13296930	7.35	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251009	0.023	0.025	0.023	0.025	112800	0.025	up	up	correct
PUBM.US	PubMatic Inc	20251009	8.79	8.79	8.275	8.33	807047	8.33	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251009	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251009	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251009	4.95	4.97	4.62	4.79	30831	4.79	down	down	correct
PVBC.US	Provident Bancorp Inc	20251009	12.47	12.5	12.42	12.46	17782	12.46	down	down	correct
PWP.US	Perella Weinberg Partners	20251009	19.69	19.8385	19.31	19.71	988281	19.5722	up	up	correct
PXLW.US	Pixelworks Inc	20251009	15	15.42	13.6	14.44	469400	14.44	down	down	correct
PXS.US	Pyxis Tankers Inc	20251009	2.95	3	2.915	2.93	34731	2.93	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20251009	0.0206	0.056	0.0206	0.0346	353444	0.0346	up	up	correct
PYPD.US	PolyPid Ltd	20251009	3.43	3.483	3.31	3.325	60300	3.325	down	down	correct
PYPL.US	PayPal Holdings Inc	20251009	77.19	77.34	75.033	75.75	15774430	75.3472	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251009	2.91	3.85	2.91	3.83	3146921	3.83	up	up	correct
PZZA.US	Papa John's International Inc	20251009	43	43.24	42.06	42.33	839741	41.301	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251009	167.37	167.61	163.23	165.66	6928400	163.7664	down	down	correct
QCRH.US	QCR Holdings Inc	20251009	73.76	73.95	71.5	72.06	230781	72.0094	down	down	correct
QDEL.US	Quidel Corporation	20251009	27.81	28.09	27.4501	28.06	987480	28.06	up	up	correct
QFIN.US	360 DigiTech Inc	20251009	28.52	28.6252	27.88	27.9	1759440	27.9	down	down	correct
QH.US	Quhuo Limited	20251009	7.34	8.25	7.1	7.18	813300	7.18	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251009	2.56	2.57	2.495	2.5	249200	2.5	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251009	4.97	4.98	4.35	4.4	174850	4.4	down	down	correct
QLYS.US	Qualys Inc	20251009	128.72	130.41	127.557	129.78	282551	129.78	up	up	correct
QMCO.US	Quantum Corporation	20251009	12.85	13.39	12.12	12.54	1786400	12.54	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251009	8	8.361	7.85	8.16	51800	8.16	up	up	correct
QNST.US	QuinStreet Inc	20251009	15.08	15.16	14.81	15	629827	15	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251009	27.84	27.84	27.45	27.66	143400	27.1066	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251009	1.45	1.4999	1.35	1.38	124454	1.38	down	down	correct
QRVO.US	Qorvo Inc	20251009	91.97	91.97	88.7201	90.11	833035	90.11	down	up	incorrect
QSI.US	Quantum	20251009	1.77	1.8	1.69	1.74	6852600	1.74	down	up	incorrect
QSIAW.US	Quantum	20251009	0.33	0.3378	0.2813	0.31	84042	0.31	down	up	incorrect
QTRX.US	Quanterix Corporation	20251009	6	6.1999	5.94	5.99	551883	5.99	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20251009	21.2	21.4056	20.38	21.32	43675359	21.32	up	down	incorrect
QUIK.US	QuickLogic Corporation	20251009	6.5	6.5	6.22	6.43	110924	6.43	down	up	incorrect
QURE.US	uniQure N.V	20251009	59.88	65.12	59.775	63.65	3580270	63.65	up	up	correct
RAIL.US	FreightCar America Inc	20251009	10.05	10.09	9.6505	9.75	104739	9.75	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20251009	5.52	5.52	5.52	5.52	7200	5.52
RAND.US	Rand Capital Corporation	20251009	14.1022	14.16	14.01	14.0101	6186	13.3096	down	up	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251009	0.5	0.5	0.477	0.477	358800	0.477	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20251009	29.47	30.36	28.65	30.015	139000	30.015	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20251009	31.01	32.1	30.93	31.66	1642776	31.66	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20251009	2.94	3.16	2.9	2.95	19551	2.95	up	down	incorrect
RBB.US	RBB Bancorp	20251009	18.03	18.16	17.71	17.79	34018	17.5026	down	down	correct
RBBN.US	Ribbon Communications Inc	20251009	3.76	3.77	3.71	3.74	504200	3.74	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251009	71.03	71.03	70.12	70.7	18064	70.274	down	down	correct
RBCN.US	Rubicon Technology Inc	20251009	4.18	4.32	4.18	4.18	1700	4.18
RBKB.US	Rhinebeck Bancorp Inc	20251009	11.62	11.69	11.585	11.63	7437	11.63	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251009	14.23	16.7	14.15	14.66	22906000	14.66	up	up	correct
RCEL.US	AVITA Medical Inc	20251009	5.51	5.61	5.45	5.53	141500	5.53	up	up	correct
RCILX.US	RCILX	20251009	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20251009	3.4	3.74	3.4	3.67	3087678	3.67	up	up	correct
RCKY.US	Rocky Brands Inc	20251009	28.31	29.1725	27.9	27.94	43795	27.7021	down	down	correct
RCMT.US	RCM Technologies Inc	20251009	24.23	24.285	23.7	23.89	26312	23.89	down	down	correct
RCON.US	Recon Technology Ltd	20251009	1.93	1.9615	1.91	1.96	16629	1.96	up	up	correct
RDCM.US	RADCOM Ltd	20251009	13.75	14.79	13.66	14.62	126200	14.62	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251009	1.85	1.965	1.82	1.83	156768	1.83	down	down	correct
RDI.US	Reading International Inc	20251009	1.475	1.51	1.47	1.49	19401	1.49	up	up	correct
RDIB.US	Reading International Inc	20251009	11.35	11.51	11.35	11.51	2491	11.51	up	up	correct
RDNT.US	RadNet Inc	20251009	75.75	75.82	72.62	72.84	611976	72.84	down	down	correct
RDVT.US	Red Violet Inc	20251009	52.15	52.65	51.03	52.46	56937	52.46	up	up	correct
RDWR.US	Radware Ltd	20251009	26.89	26.98	26.41	26.93	68419	26.93	up	up	correct
REAL.US	The RealReal Inc	20251009	10.49	10.54	10.065	10.22	2906747	10.22	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251009	4.15	4.16	4.03	4.04	1359383	4.04	down	down	correct
REE.US	REE Automotive Ltd.	20251009	0.83	0.8559	0.812	0.8125	84947	0.8125	down	down	correct
REED.US	Reed's Inc	20251009	1.05	1.06	1.02	1.03	209	6.18	down	down	correct
REFR.US	Research Frontiers Incorporated	20251009	1.884	1.92	1.81	1.89	56301	1.89	up	up	correct
REG.US	Regency Centers Corporation	20251009	71.49	71.71	70.894	71.33	701530	70.5352	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251009	569.02	574.72	563.51	569.9	853300	568.5025	up	up	correct
REKR.US	Rekor Systems Inc	20251009	2.11	2.18	1.94	1.96	8359700	1.96	down	down	correct
RELI.US	Reliance Global Group Inc	20251009	1.05	1.05	0.9969	1.01	531527	0.9797	down	down	correct
RELIW.US	Reliance Global Group Inc	20251009	0.0426	0.0431	0.0426	0.0431	6280	0.0431	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20251009	12.3	13.5799	11.58	11.86	851610	11.7258	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20251009	15.93	15.93	15.4425	15.48	2271572	15.48	down	up	incorrect
REPL.US	Replimune Group Inc	20251009	4.58	4.795	4.56	4.63	6404968	4.63	up	down	incorrect
RETO.US	ReTo Eco	20251009	1.18	1.19	1.13	1.15	8076	5.75	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20251009	24.24	24.52	23.81	24	1068200	23.5421	down	up	incorrect
RFIL.US	RF Industries Ltd	20251009	8.5	8.92	8.25	8.89	250124	8.89	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251009	19.5	19.8	18.44	18.44	129900	18.44	down	up	incorrect
RGCO.US	RGC Resources Inc	20251009	22.1	22.16	21.63	21.65	5125	21.2292	down	down	correct
RGEN.US	Repligen Corporation	20251009	150.81	153.02	147.875	148.81	1285243	148.81	down	down	correct
RGLD.US	Royal Gold Inc	20251009	206	206.4918	190.51	192.73	1257042	192.3182	down	down	correct
RGNX.US	REGENXBIO Inc	20251009	12.28	12.84	12.15	12.17	1023565	12.17	down	down	correct
RGP.US	Resources Connection Inc	20251009	5.19	5.25	4.7	4.75	1123400	4.5943	down	down	correct
RIBT.US	RiceBran Technologies	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251009	29.18	29.24	28.17	28.27	76100	28.198	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20251009	28.55	28.62	27.24	28.4	529298	28.4	down	up	incorrect
RILY.US	B. Riley Financial Inc	20251009	6.63	6.66	6	6.01	749475	6.01	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251009	24.11	24.2996	24.09	24.1	3653	23.429	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20251009	21.259	21.259	20.675	20.7	10900	19.9362	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20251009	6.27	6.27	6.02	6.02	3400	6.02	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251009	14.64	14.64	14.31	14.4	7500	13.6976	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251009	12.1	12.1	11.6	11.75	14234	11.1821	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20251009	22.01	22.37	21.16	22.28	24654200	22.28	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251009	13.08	13.17	12.86	13.09	27776400	13.09	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251009	4.44	4.45	3.84	4.08	159600	4.08	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251009	64.9	68.54	64.42	66.42	25844500	66.42	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251009	6.15	6.859	6.135	6.78	2266270	6.78	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251009	2.06	2.27	2.06	2.2	365190	2.2	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251009	0.57	0.59	0.5532	0.5534	26333	4.4272	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251009	14.3	14.45	14.03	14.03	7900	13.7333	down	down	correct
RMBS.US	Rambus Inc	20251009	98.7	100.2219	96.2684	98.72	1423946	98.72	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251009	1.71	1.7593	1.64	1.67	49941	1.67	down	down	correct
RMNI.US	Rimini Street Inc	20251009	4.59	4.59	4.482	4.55	178948	4.55	down	down	correct
RMR.US	The RMR Group Inc	20251009	14.9	14.93	14.68	14.83	91172	13.9841	down	down	correct
RMTI.US	Rockwell Medical Inc	20251009	1.19	1.23	1.18	1.21	501300	1.21	up	up	correct
RNA.US	Avidity Biosciences Inc	20251009	48.42	51.48	48.42	50.77	1787641	50.77	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251009	13.29	15.5	13	14.78	221224	14.78	up	up	correct
RNST.US	Renasant Corporation	20251009	36.44	36.58	35.98	36.25	341264	36.0266	down	down	correct
RNW.US	Renew Energy Global PLC	20251009	8.13	8.16	8.01	8.1	1022350	8.1	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251009	0.057	0.064	0.057	0.064	5300	0.064	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20251009	1.2	1.21	1.08	1.12	1214400	1.12	down	down	correct
ROAD.US	Construction Partners Inc	20251009	125.02	125.5346	120.945	121.305	402684	121.305	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251009	67.29	68.79	65.34	67.67	1091812	67.67	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251009	16	16.39	15.985	16.12	7940700	16.12	up	up	correct
ROKU.US	Roku Inc	20251009	100	101.3199	96.88	97.14	2875689	97.14	down	down	correct
ROOT.US	Root Inc	20251009	82.34	83.842	79.65	82.98	487500	82.98	up	up	correct
ROST.US	Ross Stores Inc	20251009	151.24	152.53	149.08	149.98	1466898	149.6391	down	down	correct
RPAY.US	Repay Holdings Corporation	20251009	4.83	4.91	4.8	4.85	581643	4.85	up	up	correct
RPD.US	Rapid7 Inc	20251009	18.34	20.17	18.035	19.35	2365954	19.35	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251009	3.48	3.65	3.32	3.59	60986	3.59	up	up	correct
RPRX.US	Royalty Pharma plc	20251009	36.28	36.34	35.98	36.14	1773491	35.7527	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251009	1.85	1.8795	1.8	1.83	76377	1.83	down	down	correct
RRBI.US	Red River Bancshares Inc	20251009	65.14	65.14	63.58	63.7	12800	63.5645	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251009	6.87	6.995	6.7	6.75	180117	6.75	down	down	correct
RRR.US	Red Rock Resorts Inc	20251009	57.41	57.86	56.85	57.48	356000	56.3687	up	up	correct
RSSS.US	Research Solutions Inc	20251009	3.52	3.56	3.46	3.46	85373	3.46	down	down	correct
RSVR.US	Reservoir Media Inc	20251009	7.68	7.7527	7.6	7.69	41461	7.69	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251009	0.91	0.91	0.91	0.91	100	0.91
RUN.US	Sunrun Inc	20251009	19.67	21.08	19.52	20.32	11672760	20.32	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251009	50.52	50.655	50.165	50.51	353598	50.1851	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251009	54.98	55.35	54.2227	55.16	32405	54.7963	up	up	correct
RVMD.US	Revolution Medicines Inc	20251009	47.84	48.355	47.445	47.615	1118600	47.615	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251009	0.7	0.8	0.65	0.785	21514650	0.785	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251009	0.0731	0.0731	0.0577	0.0651	56493	0.0651	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251009	5.28	5.28	5.13	5.13	39322	5.1097	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251009	9.95	9.95	9.745	9.82	187784	9.491	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251009	6.145	6.18	5.705	5.91	51030141	5.91	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251009	8.17	8.27	8.08	8.11	477597	8.11	down	down	correct
RXT.US	Rackspace Technology Inc	20251009	1.5	1.5	1.44	1.46	449532	1.46	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251009	61.7	61.7	60.03	60.23	764601	59.8333	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251009	100.23	101.085	99.29	100.21	403200	100.21	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251009	24.84	24.9713	24.81	24.91	25072	24.2046	up	up	correct
RZLT.US	Rezolute Inc	20251009	8.69	9.2899	8.68	8.83	1016047	8.83	up	up	correct
SABR.US	Sabre Corporation	20251009	1.81	1.83	1.79	1.81	3403487	1.81
SABS.US	SAB Biotherapeutics Inc	20251009	2.48	2.6	2.42	2.5	465930	2.5	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251009	0.0283	0.0345	0.0255	0.0343	42638	0.0343	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251009	69.37	69.68	68.8	69.2	72385	67.5524	down	down	correct
SAIA.US	Saia Inc	20251009	320.56	322.87	309.92	315.38	295573	315.38	down	down	correct
SALM.US	Salem Media Group Inc	20251009	0.8101	0.83	0.8101	0.83	24392	0.83	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251009	15.01	15.12	14.83	14.84	20197	14.6387	down	down	correct
SANA.US	Sana Biotechnology Inc	20251009	4.54	4.72	4.43	4.45	4196052	4.45	down	down	correct
SANM.US	Sanmina Corporation	20251009	133.99	137	128.79	130.35	896298	130.35	down	down	correct
SANW.US	S&W Seed Company	20251009	0.4	0.4187	0.4	0.401	3719	0.401	up	up	correct
SATS.US	EchoStar Corporation	20251009	76.53	76.91	75.89	76.5	1989800	76.5	down	down	correct
SAVA.US	Cassava Sciences Inc	20251009	4.01	4.2	3.93	4.19	5083000	4.19	up	up	correct
SBAC.US	SBA Communications Corporation	20251009	188.82	189.19	186.97	187.49	819343	186.4578	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251009	31.76	31.79	31.1	31.3	433140	31.1174	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251009	17.14	17.15	16.24	16.95	15425600	16.95	down	down	correct
SBFG.US	SB Financial Group Inc	20251009	18.8684	19.2181	18.53	18.62	18437	18.3491	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251009	13.89	13.92	13.55	13.65	351221	13.4335	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251009	18.06	18.29	17.68	17.69	883359	17.5951	down	down	correct
SBNY.US	Signature Bank	20251009	0.61	0.67	0.61	0.66	1800	0.66	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251009	17.99	18.21	17.87	17.88	3758207	17.3318	down	down	correct
SBSI.US	Southside Bancshares Inc	20251009	28.2	28.27	27.84	28.02	97300	27.3628	down	down	correct
SBUX.US	Starbucks Corporation	20251009	80.12	80.46	79.4302	79.78	9075650	78.7002	down	up	incorrect
SCHL.US	Scholastic Corporation	20251009	28.73	29.15	28.52	28.93	303476	28.5671	up	down	incorrect
SCKT.US	Socket Mobile Inc	20251009	1.04	1.06	1.03	1.05	33300	1.05	up	down	incorrect
SCOR.US	comScore Inc	20251009	8.03	8.13	7.75	8.05	20900	8.05	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251009	0.001	0.001	0.001	0.001	0	0.001
SCSC.US	ScanSource Inc	20251009	42.1	42.1	41.04	41.48	135126	41.48	down	down	correct
SCVL.US	Shoe Carnival Inc	20251009	20.71	20.71	19.92	19.95	282025	19.7936	down	down	correct
SCYX.US	SCYNEXIS Inc	20251009	0.79	0.8059	0.74	0.7916	565033	0.7916	up	up	correct
SDGR.US	Schrödinger Inc	20251009	20.77	20.915	20.5	20.65	1153789	20.65	down	down	correct
SEAC.US	SeaChange International Inc	20251009	4.35	4.35	4.16	4.16	700	4.16	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251009	13.5	13.88	12.68	12.7	206600	12.7	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20251009	0.093	0.093	0.092	0.092	1200	0.092	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20251009	35.69	41.92	35.45	38.61	7116532	38.61	up	down	incorrect
SEED.US	Origin Agritech Limited	20251009	1.46	1.57	1.39	1.44	61400	1.44	down	up	incorrect
SEER.US	Seer Inc	20251009	2.26	2.35	2.26	2.31	102414	2.31	up	down	incorrect
SEIC.US	SEI Investments Company	20251009	85.28	85.33	83.73	84.11	491753	83.5945	down	down	correct
SELF.US	Global Self Storage Inc	20251009	5.019	5.04	4.9	4.9	44815	4.8286	down	down	correct
SENEA.US	Seneca Foods Corporation	20251009	112.26	114.2	110.555	113.05	39360	113.05	up	up	correct
SENEB.US	Seneca Foods Corporation	20251009	113.93	113.93	113.93	113.93	100	113.93
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251009	3.14	3.2602	3.0417	3.2	70493	3.2	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251009	46.42	46.42	46.052	46.17	2130	45.7562	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251009	80.88	81.3119	79.687	80.14	120339	79.7158	down	down	correct
SFIX.US	Stitch Fix Inc	20251009	4.39	4.44	4.32	4.42	3809767	4.42	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251009	104.8	105.8	103.2676	104.05	2591985	104.05	down	down	correct
SFNC.US	Simmons First National Corporation	20251009	19.13	19.215	18.895	19.06	1020078	18.8532	down	down	correct
SFST.US	Southern First Bancshares Inc	20251009	43.13	43.24	42.46	42.78	10277	42.78	down	down	correct
SGA.US	Saga Communications Inc	20251009	12.65	12.97	12.65	12.695	3873	12.1872	up	up	correct
SGBX.US	SG Blocks Inc	20251009	3.75	3.8517	3.18	3.24	2658749	3.24	down	down	correct
SGC.US	Superior Group of Companies Inc	20251009	10.29	10.34	9.98	10.29	46222	10.0017
SGHT.US	Sight Sciences Inc. Common Stock	20251009	3.45	3.4825	3.38	3.38	52945	3.38	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251009	7.26	7.99	7.2	7.43	5674000	7.43	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251009	0.69	0.7646	0.69	0.7389	7516646	0.7389	up	up	correct
SGRP.US	SPAR Group Inc	20251009	1.05	1.0565	1.0434	1.0536	2679	1.0536	up	down	incorrect
SGRY.US	Surgery Partners Inc	20251009	20.52	20.77	20.16	20.32	1729187	20.32	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20251009	16.01	16.065	15.84	15.96	82151	15.7408	down	up	incorrect
SHC.US	Sotera Health Company	20251009	15.98	16.08	15.75	15.78	714000	15.78	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251009	13.68	13.78	13.09	13.1	348864	12.972	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20251009	8.26	8.3698	8.05	8.05	148648	7.9393	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20251009	8.84	9.44	8.695	9	7883700	9	up	up	correct
SHO.US	PI	20251009	20.2	20.48	20.2	20.25	3067	19.876	up	up	correct
SHOO.US	Steven Madden Ltd	20251009	34.35	34.77	33.93	33.995	1332920	33.8313	down	down	correct
SIBN.US	SI	20251009	15.18	16	15.01	15.72	561380	15.72	up	down	incorrect
SIEB.US	Siebert Financial Corp	20251009	3.37	3.37	3.08	3.11	34217	3.11	down	up	incorrect
SIFY.US	Sify Technologies Limited	20251009	16.29	16.38	15.4	15.57	184000	15.57	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20251009	8.3	8.455	8.28	8.445	242441	8.445	up	up	correct
SIGI.US	Selective Insurance Group Inc	20251009	84.1	84.645	82.59	82.92	382718	82.0672	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251009	18.25	18.25	17.93	17.97	7300	17.3735	down	down	correct
SILC.US	Silicom Ltd	20251009	17.8359	18.9	17.8359	18.2	20388	18.2	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251009	94.86	96	93.22	94.17	355947	93.2698	down	down	correct
SINT.US	Sintx Technologies Inc	20251009	4.47	4.493	4.29	4.35	48000	4.35	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251009	22.6	22.99	22.11	22.13	2894600	21.5798	down	down	correct
SISI.US	Shineco Inc	20251009	1.5	1.55	1.36	1.37	10100	1.37	down	down	correct
SITM.US	SiTime Corporation	20251009	307.35	309.94	302.875	309.94	142200	309.94	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251009	0.57	0.58	0.55	0.55	26297	0.55	down	down	correct
SKIN.US	The Beauty Health Company	20251009	1.695	1.73	1.545	1.56	1165015	1.56	down	down	correct
SKYT.US	SkyWater Technology Inc	20251009	19.16	19.95	18.5	19.71	1120333	19.71	up	up	correct
SKYW.US	SkyWest Inc	20251009	102	102.59	99.1	100.27	337546	100.27	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251009	134.99	135.59	131.84	134.06	150152	134.06	down	down	correct
SLDB.US	Solid Biosciences Inc	20251009	6.31	6.58	6.29	6.4	938156	6.4	up	up	correct
SLGL.US	Sol	20251009	39.32	42.32	39.05	39.65	4700	39.65	up	up	correct
SLGN.US	Silgan Holdings Inc	20251009	43.54	43.7	42.59	42.75	1701900	42.5343	down	down	correct
SLM.US	SLM Corporation	20251009	26.72	26.84	26.39	26.44	1641900	26.1516	down	down	correct
SLMBP.US	SLM Corporation	20251009	75.48	75.59	75.48	75.59	2181	72.6635	up	up	correct
SLN.US	Silence Therapeutics plc	20251009	5.32	5.83	5	5.15	459634	5.15	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251009	5.06	5.12	4.99	5.1	42400	5.1	up	up	correct
SLNH.US	Soluna Holdings Inc	20251009	2.79	2.8699	2.4001	2.57	11957310	2.57	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251009	7.12	8.95	7.12	7.8	13800	7.8	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251009	62.65	65.84	62.09	65.56	1445825	65.56	up	up	correct
SLP.US	Simulations Plus Inc	20251009	16.48	16.52	15.62	15.71	331100	15.71	down	down	correct
SLRC.US	SLR Investment Corp	20251009	14.5	14.61	14.2	14.26	435439	13.8946	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251009	4.1	4.39	3.9409	4.36	200452	4.36	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20251009	1.95	1.95	1.88	1.895	1299326	1.895	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251009	24.993	24.993	24.993	24.993	100	24.9602
SMBC.US	Southern Missouri Bancorp Inc	20251009	52.37	52.655	51.81	52.54	46007	52.0984	up	up	correct
SMBK.US	SmartFinancial Inc	20251009	34.95	34.95	34.44	34.63	32468	34.4866	down	down	correct
SMCI.US	Super Micro Computer Inc	20251009	57.63	58.78	57.258	57.98	29801490	57.98	up	up	correct
SMID.US	Smith	20251009	35.36	35.75	35.05	35.05	4605	35.05	down	down	correct
SMIT.US	Schmitt Industries Inc	20251009	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251009	28.2	28.89	27.56	28.32	766666	28.32	up	up	correct
SMMT.US	Summit Therapeutics Inc	20251009	23.14	23.2	22.505	22.65	1832500	22.65	down	down	correct
SMPL.US	The Simply Good Foods Company	20251009	24.15	24.64	23.94	24.58	1462700	24.58	up	up	correct
SMSI.US	Smith Micro Software Inc	20251009	0.89	0.91	0.8225	0.8445	249596	0.8445	down	down	correct
SMTC.US	Semtech Corporation	20251009	70	70.52	68.57	70.04	1139863	70.04	up	up	correct
SMTI.US	Sanara MedTech Inc	20251009	32.47	32.5	31.04	31.61	13600	31.61	down	down	correct
SNAX.US	Stryve Foods Inc	20251009	0.05	0.05	0.05	0.05	8276	0.05
SNBR.US	Sleep Number Corporation	20251009	6.56	6.6363	6.15	6.16	389075	6.16	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251009	5.66	5.67	5.51	5.59	47900	5.59	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251009	11.94	12.14	11.07	11.19	925974	11.19	down	down	correct
SND.US	Smart Sand Inc	20251009	2.19	2.19	2.13	2.13	81528	2.0973	down	down	correct
SNDL.US	Sundial Growers Inc	20251009	2.69	2.89	2.69	2.815	7397900	2.815	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251009	16.51	16.69	16	16.2	3598637	16.2	down	down	correct
SNES.US	SenesTech Inc	20251009	4.33	4.35	4.13	4.13	74079	4.13	down	down	correct
SNEX.US	StoneX Group Inc	20251009	100.8	100.8	98.26	99.29	285442	99.29	down	down	correct
SNFCA.US	Security National Financial Corporation	20251009	8.31	8.566	8.18	8.22	24559	8.22	down	down	correct
SNGX.US	Soligenix Inc	20251009	1.85	1.97	1.78	1.79	1659200	1.79	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251009	4.23	4.44	4.19	4.38	66200	4.38	up	up	correct
SNPS.US	Synopsys Inc	20251009	487.5	488.08	480.69	484.41	1727503	484.41	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251009	11.98	12	11.49	11.59	18097	11.59	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251009	4.85	4.85	4.55	4.78	36929	4.78	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251009	3.25	3.297	3.08	3.15	71700	3.15	down	down	correct
SNY.US	Sanofi	20251009	49.18	49.43	48.58	48.82	1998800	48.82	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251009	28.04	28.69	27.75	28.45	66863900	28.45	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251009	0.8191	0.8227	0.7928	0.8051	9697	0.8051	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20251009	11.4	11.4	11.268	11.268	1690	10.9306	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251009	11.55	11.55	11.55	11.55	0	11.1709
SOHOO.US	Sotherly Hotels Inc	20251009	11	11.01	11	11.01	554	10.6899	up	up	correct
SOHU.US	Sohu.com Limited	20251009	15.18	15.18	14.8	14.905	29117	14.905	down	down	correct
SONM.US	Sonim Technologies Inc	20251009	0.73	0.75	0.69	0.705	22322	12.69	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251009	4.94	5.05	4.71	4.735	302050	4.735	down	down	correct
SONO.US	Sonos Inc	20251009	18	18.005	17.41	17.73	1102435	17.73	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251009	4.04	4.468	3.361	3.4	1582000	3.4	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251009	4.45	4.71	4.3703	4.56	123609	4.56	up	up	correct
SOTK.US	Sono	20251009	4.31	4.4299	4.1	4.3899	13367	4.3899	up	up	correct
SPCB.US	SuperCom Ltd	20251009	10.75	11.3	10.5311	11.18	103967	11.18	up	up	correct
SPFI.US	South Plains Financial Inc	20251009	38.26	38.335	37.79	38.1	28500	37.7868	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251009	43.06	43.06	42.97	42.98	622144	42.98	down	down	correct
SPOK.US	Spok Holdings Inc	20251009	15.91	16.04	15.87	15.93	72367	15.5571	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251009	158.5	180	140.5019	175.31	347864	175.31	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251009	2.35	2.42	2.32	2.36	591433	2.36	up	up	correct
SPSC.US	SPS Commerce Inc	20251009	108.22	108.445	106.2	107.82	507635	107.82	down	down	correct
SPT.US	Sprout Social Inc	20251009	11.7	11.88	11.51	11.74	1256987	11.74	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251009	3.102	3.11	2.86	2.91	369796	2.91	down	down	correct
SPWR.US	SunPower Corporation	20251009	1.82	1.835	1.72	1.75	1960700	1.75	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251009	5.58	5.88	5.4001	5.55	33396	5.55	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251009	15.545	15.64	15	15.345	7000	14.7712	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251009	25.7	25.88	25.09	25.28	1954800	25.28	down	down	correct
SRAX.US	SRAX Inc	20251009	0.012	0.012	0.012	0.012	0	0.012
SRCE.US	1st Source Corporation	20251009	60.3	60.6146	59.61	60.08	55486	59.33	down	down	correct
SRDX.US	Surmodics Inc	20251009	28.71	28.935	28.545	28.81	122027	28.81	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251009	0.005	0.016	0.004	0.005	776980	0.005
SRPT.US	Sarepta Therapeutics Inc	20251009	23.44	24.18	23.045	23.13	5315375	23.13	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251009	61.04	61.04	61.04	61.04	0	50.4203
SRRK.US	Scholar Rock Holding Corporation	20251009	39.39	41.47	38.81	40.99	2831795	40.99	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20251009	3.45	3.5314	3.36	3.4	64612	3.4	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20251009	14.1	14.2	13.65	13.75	61212	13.75	down	down	correct
SSB.US	South State Corporation	20251009	100.14	100.47	98.48	98.85	498200	97.6198	down	down	correct
SSBI.US	Summit State Bank	20251009	11.95	12.0295	11.95	12.009	29488	12.009	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251009	1.82	1.9	1.73	1.73	137400	1.73	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20251009	86.87	86.87	84.6	84.69	1290900	84.1212	down	down	correct
SSP.US	The E.W. Scripps Company	20251009	2.44	2.44	2.31	2.34	966096	2.34	down	down	correct
SSRM.US	SSR Mining Inc	20251009	23.6	23.84	22.38	22.85	4226522	22.85	down	up	incorrect
SSSS.US	SuRo Capital Corp	20251009	9.85	9.9	9.53	9.79	241200	9.5168	down	up	incorrect
SSTI.US	ShotSpotter Inc	20251009	12.09	12.09	11.9301	12	64525	12	down	up	incorrect
SSYS.US	Stratasys Ltd	20251009	11.49	11.65	11.3	11.41	489220	11.41	down	up	incorrect
STAA.US	STAAR Surgical Company	20251009	26.75	26.75	25.97	26.18	1179064	26.18	down	up	incorrect
STAB.US	Statera Biopharma Inc	20251009	0.0002	0.0002	0.0002	0.0002	1240	0.0002
STBA.US	S&T Bancorp Inc	20251009	37.05	37.25	36.5	36.64	85874	36.0048	down	up	incorrect
STEP.US	StepStone Group Inc	20251009	63.07	64.45	61.72	64.16	536500	63.4924	up	up	correct
STGW.US	MDC Partners Inc	20251009	5.52	5.55	5.17	5.2	1982718	5.2	down	down	correct
STIM.US	Neuronetics Inc	20251009	3.01	3.015	2.885	2.94	581553	2.94	down	down	correct
STKL.US	SunOpta Inc	20251009	5.95	5.97	5.73	5.76	522242	5.76	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251009	2.59	2.63	2.36	2.46	110613	2.46	down	down	correct
STLD.US	Steel Dynamics Inc	20251009	147.275	149.47	146.555	147.78	1195891	147.348	up	up	correct
STNE.US	StoneCo Ltd	20251009	18.1	18.2	17.755	17.9	3479933	17.9	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251009	30.4	31.99	29.8	29.9	1359600	29.9	down	down	correct
STRA.US	Strategic Education Inc	20251009	80.48	80.85	79.4	79.44	134127	78.8291	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251009	99.2	99.279	98.66	98.75	504600	94.3757	down	down	correct
STRL.US	Sterling Construction Company Inc	20251009	367.23	368	352.1717	355.53	394694	355.53	down	down	correct
STRO.US	Sutro Biopharma Inc	20251009	0.8537	0.89	0.8537	0.855	55358	8.55	up	up	correct
STRR.US	Star Equity Holdings Inc	20251009	11.1	11.3	11.1	11.26	6900	11.26	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251009	9.75	9.75	9.75	9.75	0	9.2716
STRS.US	Stratus Properties Inc	20251009	20.293	20.74	19.81	20.74	6146	20.74	up	up	correct
STRT.US	Strattec Security Corporation	20251009	69.46	69.46	67.0201	67.67	40698	67.67	down	down	correct
STTK.US	Shattuck Labs Inc	20251009	2.39	2.39	2.15	2.2	599100	2.2	down	down	correct
STX.US	Seagate Technology Holdings plc	20251009	223.51	225.066	218.63	221.7	3427020	221.1199	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251009	9.94	10.01	9.71	9.79	54000	9.49	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251009	51.08	51.7775	49.35	49.51	2131210	49.51	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251009	2.84	2.85	2.63	2.68	177300	2.68	down	up	incorrect
SVA.US	Sinovac Biotech Ltd	20251009	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251009	2.47	2.5	2.345	2.35	1346288	2.3286	down	up	incorrect
SVRA.US	Savara Inc	20251009	3.44	3.47	3.4	3.42	1207554	3.42	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251009	0.05	0.06	0.05	0.06	700	0.06	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251009	1.78	1.88	1.69	1.75	69801	1.75	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251009	0.0803	0.0804	0.0598	0.0783	33768	0.0783	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20251009	10.3	10.3	10.06	10.18	575900	10.0549	down	down	correct
SWIM.US	Latham Group Inc	20251009	7.67	7.68	7.455	7.46	296712	7.46	down	down	correct
SWKH.US	SWK Holdings Corporation	20251009	14.39	14.4	14.21	14.4	57600	14.4	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20251009	75.93	76.03	72.88	73.64	1958116	71.9474	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251009	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251009	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251009	1.64	1.64	1.54	1.55	89	232.5	down	down	correct
SY.US	So	20251009	3.83	3.89	3.62	3.65	1010214	3.65	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251009	69.94	69.94	68.5501	69.04	89237	68.7206	down	down	correct
SYBX.US	Synlogic Inc	20251009	1.74	1.75	1.71	1.71	9702	1.71	down	down	correct
SYNA.US	Synaptics Incorporated	20251009	68.27	68.505	66.03	67.17	216848	67.17	down	down	correct
SYPR.US	Sypris Solutions Inc	20251009	2.37	2.37	2.26	2.28	19571	2.28	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251009	0.005	0.005	0.005	0.005	2717	0.005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251009	10.3	10.3	10.3	10.3	0	10.3
TACO.US	Del Taco Restaurants Inc	20251009	10.42	10.45	10.41	10.43	22200	10.43	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251009	5.55	5.575	5.32	5.425	44324	5.425	down	down	correct
TAIT.US	Taitron Components Incorporated	20251009	2.62	2.63	2.5137	2.54	18373	2.437	down	down	correct
TAKMX.US	TAKMX	20251009	8.42	8.42	8.42	8.42	0	8.2575
TALK.US	Talkspace Inc	20251009	2.885	2.93	2.77	2.91	2461027	2.91	up	up	correct
TALKW.US	Talkspace Inc	20251009	0.0794	0.0794	0.057	0.07	535356	0.07	down	down	correct
TANH.US	Tantech Holdings Ltd	20251009	1.79	1.9	1.72	1.79	359418	1.79
TAOP.US	Taoping Inc	20251009	3.32	3.38	3.01	3.15	169800	3.15	down	down	correct
TARA.US	Protara Therapeutics Inc	20251009	5.1	5.62	5	5.61	1122326	5.61	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251009	69.5	70.78	68.94	70.38	540800	70.38	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251009	15.02	15.02	14.34	14.69	2301300	14.69	down	down	correct
TATT.US	TAT Technologies Ltd	20251009	44.91	45.4	42.69	42.69	77600	42.69	down	down	correct
TAYD.US	Taylor Devices Inc	20251009	42.47	43.48	42.26	43.29	7500	43.29	up	up	correct
TBBK.US	The Bancorp Inc	20251009	76.5	77.22	75.89	76.85	367958	76.85	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251009	3.22	3.28	3.18	3.18	961933	3.18	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251009	0.1199	0.1199	0.105	0.11	4514	0.11	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251009	20.35	20.35	20.07	20.242	75300	19.7332	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251009	0.0002	0.0002	0.0002	0.0002	47	0.0002
TBPH.US	Theravance Biopharma Inc	20251009	14.44	14.62	14.2	14.51	201424	14.51	up	up	correct
TC.US	TuanChe ADR	20251009	14.7	15.41	14.22	15.03	15200	15.03	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251009	20.32	20.36	20.32	20.36	600	20.36	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251009	86.32	86.66	84.685	85.1	286684	85.1	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20251009	21.04	21.2	20.85	20.86	21100	20.1801	down	down	correct
TCBK.US	TriCo Bancshares	20251009	43.42	43.46	42.9	42.94	67025	42.3047	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251009	16.114	16.114	16.114	16.114	0	16.0334
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251009	38.75	38.75	38.0978	38.34	36845	38.34	down	down	correct
TCCO.US	Technical Communications Corporation	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251009	14.86	14.86	14.45	14.58	132665	14.58	down	down	correct
TCOM.US	Trip.com Group Limited	20251009	72.07	72.5	70.505	71.11	2054898	71.11	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251009	5.67	5.68	5.49	5.52	1317993	5.2849	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251009	2	2.18	1.96	2.17	1866735	2.17	up	up	correct
TCX.US	Tucows Inc	20251009	18.83	19.1	18.71	18.71	9095	18.71	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251009	10.35	10.35	10.35	10.35	200	10.35
TDACU.US	Trident Acquisitions Corp	20251009	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251009	19.8	19.92	19.15	19.24	40598	18.881	down	down	correct
TDUP.US	ThredUp Inc	20251009	9.19	9.25	9.0301	9.16	1232681	9.16	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251009	149.75	150.73	147.61	147.74	2297564	147.74	down	down	correct
TECH.US	Bio	20251009	60.56	60.97	59.62	59.9	1630815	59.7389	down	down	correct
TECTP.US	Tectonic Financial Inc	20251009	10.875	10.875	10.75	10.8	1200	10.2392	down	down	correct
TELA.US	TELA Bio Inc	20251009	1.52	1.56	1.47	1.48	96395	1.48	down	down	correct
TENB.US	Tenable Holdings Inc	20251009	29.84	29.895	29.33	29.6	900572	29.6	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251009	7.83	8.2438	7.72	7.77	225057	7.77	down	down	correct
TER.US	Teradyne Inc	20251009	144.6	145.47	141.8	145.19	2039700	145.0197	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251009	8.29	8.54	8.285	8.5	3329229	8.5	up	up	correct
TFC.US	PR	20251009	20.6	20.6	20.36	20.45	79056	19.8324	down	down	correct
TFSL.US	TFS Financial Corporation	20251009	13.41	13.45	13.2	13.27	275635	13.0094	down	down	correct
TGLS.US	Tecnoglass Inc	20251009	64.37	64.64	63.6	64.03	177700	63.8437	down	down	correct
TGTX.US	TG Therapeutics Inc	20251009	35.8	35.93	34.7	34.97	1626358	34.97	down	down	correct
TH.US	Target Hospitality Corp	20251009	7.77	7.835	7.5701	7.61	191245	7.61	down	down	correct
THFF.US	First Financial Corporation	20251009	53.64	53.64	52.87	53.58	70476	53.0834	down	down	correct
THRM.US	Gentherm Incorporated	20251009	34.68	34.68	33.72	34.195	202860	34.195	down	down	correct
THRY.US	Thryv Holdings Inc	20251009	11.08	11.265	10.9	11.24	376498	11.24	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251009	47.6	47.84	47.16	47.34	633500	46.6461	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251009	10.4	10.4	10.1	10.17	3058749	10.17	down	down	correct
TIL.US	Instil Bio Inc	20251009	20.26	21.22	20.19	20.75	128750	20.75	up	up	correct
TILE.US	Interface Inc	20251009	26.88	26.97	26.35	26.66	426516	26.6408	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251009	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251009	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251009	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251009	18.27	18.57	18.12	18.47	180796	18.4123	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251009	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251009	2.27	2.43	2.1895	2.355	1044294	2.355	up	up	correct
TITN.US	Titan Machinery Inc	20251009	16.12	16.305	15.81	15.84	227790	15.84	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251009	3.07	3.15	2.96	2.96	86600	2.96	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251009	5.3	5.32	4.7825	5.05	654179	5.05	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251009	3.06	3.06	2.99	3.01	1745	1.7382	down	down	correct
TLIS.US	Talis Biomedical Corporation	20251009	1.5	1.5	1.5	1.5	1	1.5
TLRY.US	Tilray Inc	20251009	1.99	2.32	1.93	2.1	30286341	21	up	down	incorrect
TLS.US	Telos Corporation	20251009	7.42	7.47	7.205	7.31	532668	7.31	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20251009	2.29	2.3	2.13	2.13	269500	2.13	down	up	incorrect
TMC.US	TMC the metals company Inc	20251009	9.62	9.87	9.06	9.38	16173170	9.38	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20251009	6.14	6.23	6.03	6.03	201517	6.03	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20251009	2.2	2.46	2.02	2.26	561600	2.26	up	down	incorrect
TMDX.US	TransMedics Group Inc	20251009	118.63	119.013	109.8	112.98	1178100	112.98	down	up	incorrect
TMUS.US	T	20251009	226.37	228.07	225	226.21	3303700	224.0176	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251009	15.34	15.57	14.78	14.82	2179414	14.82	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251009	6.9	7.36	6.78	7.32	1966888	7.32	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251009	22.59	23.06	21.76	22.54	969500	22.54	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251009	1.88	2.03	1.86	2.02	7926848	2.02	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251009	4	4.0804	3.89	3.91	1531858	3.91	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251009	0.165	0.165	0.1403	0.16	47589	0.16	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251009	1.02	1.02	0.98	1	25412	1	down	down	correct
TOPS.US	Top Ships Inc	20251009	5.83	6	5.67	5.81	4000	5.81	down	down	correct
TOUR.US	Tuniu Corporation	20251009	0.93	0.9404	0.915	0.9295	146995	0.9295	down	down	correct
TOWN.US	TowneBank	20251009	33.75	33.75	33.19	33.68	265836	33.4127	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251009	11.07	11.25	10.75	10.78	35193	10.78	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251009	6.16	6.9	6.09	6.79	340512	6.79	up	up	correct
TREE.US	LendingTree Inc	20251009	59.61	59.73	58.31	59.26	159802	59.26	down	down	correct
TRIB.US	Trinity Biotech plc	20251009	1.1	1.17	1.06	1.13	809000	1.13	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20251009	20.29	20.31	20.17	20.31	13600	20.31	up	up	correct
TRIN.US	Trinity Capital Inc	20251009	14.81	14.8734	14.58	14.66	975769	13.8617	down	down	correct
TRIP.US	TripAdvisor Inc	20251009	15.64	15.77	15.29	15.45	2433995	15.45	down	down	correct
TRMB.US	Trimble Inc	20251009	80.4	80.55	78.67	79.19	931656	79.19	down	down	correct
TRMD.US	TORM plc	20251009	20.39	20.67	20.35	20.51	480700	19.9542	up	up	correct
TRMK.US	Trustmark Corporation	20251009	39.48	39.62	39.01	39.36	130616	38.8974	down	down	correct
TRNS.US	Transcat Inc	20251009	71.82	71.92	70.016	70.43	41541	70.43	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251009	3.75	4.07	3.5	3.99	5967300	3.99	up	up	correct
TROO.US	TROOPS Inc	20251009	1.3	1.36	1.21	1.3	465700	1.3
TROW.US	T. Rowe Price Group Inc	20251009	106.2	106.84	105.32	106.01	1332831	104.7266	down	down	correct
TRS.US	TriMas Corporation	20251009	37.33	37.52	36.45	36.53	286900	36.4468	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251009	36.42	36.42	35.785	35.9	69239	35.2806	down	down	correct
TRTN.US	PE	20251009	19.245	19.29	19.21	19.22	2458	18.8672	down	down	correct
TRUE.US	TrueCar Inc	20251009	1.6	1.635	1.555	1.56	295798	1.56	down	down	correct
TRUP.US	Trupanion Inc	20251009	42.29	42.66	41.86	42.28	204154	42.28	down	down	correct
TRVG.US	trivago N.V	20251009	3.2	3.29	3.19	3.29	15201	3.29	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251009	9.83	10.04	9.59	9.92	2254071	9.92	up	up	correct
TRVN.US	Trevena Inc	20251009	0.012	0.012	0.012	0.012	2000	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251009	34.16	36.8452	34.16	34.5	271074	34.5	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251009	32.17	32.21	31.65	31.98	20586	31.4799	down	down	correct
TSCO.US	Tractor Supply Company	20251009	55.34	56.15	53.71	54.22	6383400	53.7439	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251009	74.78	75.7	73.22	74.18	894320	74.18	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251009	5.06	5.21	4.93	5	5045800	5	down	down	correct
TSIFX.US	TSIFX	20251009	5.23	5.23	5.23	5.23	0	5.23
TSLA.US	Tesla Inc	20251009	431.81	436.35	426.18	435.54	69339900	435.54	up	up	correct
TTD.US	The Trade Desk Inc	20251009	54.08	54.26	52.89	54.09	9949080	54.09	up	up	correct
TTEC.US	TTEC Holdings Inc	20251009	3.84	3.84	3.66	3.66	377260	3.66	down	down	correct
TTEK.US	Tetra Tech Inc	20251009	34.76	34.8	34.1	34.3	1711000	34.1808	down	down	correct
TTGT.US	TechTarget Inc	20251009	5.9	6.08	5.81	5.99	487400	5.99	up	up	correct
TTMI.US	TTM Technologies Inc	20251009	58.21	58.21	55.8	56.52	2286653	56.52	down	down	correct
TTOO.US	T2 Biosystems Inc	20251009	0.011	0.022	0.011	0.022	71500	0.022	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251009	6.34	6.36	6.03	6.04	390480	6.04	down	up	incorrect
TTWO.US	Take	20251009	259.34	259.38	255.86	256.69	923345	256.69	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20251009	2.33	2.33	2.27	2.28	62366	2.28	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20251009	12.1	12.3	12.1	12.1	3900	12.1
TVACW.US	Thayer Ventures Acquisition Corporation	20251009	1.6857	1.7125	1.367	1.3921	5027	1.3921	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20251009	26.29	27.205	26.025	26.07	1786602	26.07	down	down	correct
TW.US	Tradeweb Markets Inc	20251009	108.065	108.81	107.62	108.77	1647600	108.5267	up	up	correct
TWIN.US	Twin Disc Incorporated	20251009	14.07	14.75	13.42	14.62	71181	14.5491	up	up	correct
TWST.US	Twist Bioscience Corporation	20251009	32.75	33.52	31.82	31.89	1513287	31.89	down	down	correct
TXG.US	10x Genomics Inc	20251009	12.06	12.14	11.6	11.71	1897200	11.71	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251009	1.05	1.08	1.05	1.06	12900	1.06	up	up	correct
TXN.US	Texas Instruments Incorporated	20251009	180.49	180.7	177.62	178.96	5006100	176.2265	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251009	165.92	168.86	165.887	167.75	868622	167.0826	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251009	13.64	13.98	13.64	13.82	107559	13.82	up	up	correct
TZOO.US	Travelzoo	20251009	10.03	10.11	9.93	9.94	58700	9.94	down	down	correct
UAL.US	United Airlines Holdings Inc	20251009	103.61	106.2	99.52	101.34	8098000	101.34	down	down	correct
UBCP.US	United Bancorp Inc	20251009	13.2104	13.2104	13.2104	13.2104	334	13.0303
UBFO.US	United Security Bancshares	20251009	9.05	9.05	8.95	8.95	10125	8.8449	down	down	correct
UBOH.US	United Bancshares Inc	20251009	36.202	36.202	35.73	35.73	659	35.4914	down	up	incorrect
UBSI.US	United Bankshares Inc	20251009	37.19	37.27	36.79	37.01	545576	36.6542	down	up	incorrect
UCL.US	uCloudlink Group Inc	20251009	2.3744	2.3744	2.2	2.22	8587	2.22	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20251009	28.37	28.37	27.5	27.86	221822	27.86	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20251009	6.6	6.745	6.55	6.7	2264928	6.7	up	down	incorrect
UEIC.US	Universal Electronics Inc	20251009	4.65	4.77	4.6	4.625	26507	4.625	down	up	incorrect
UFCS.US	United Fire Group Inc	20251009	31.03	31.0825	30.56	30.77	84063	30.4721	down	down	correct
UFPI.US	UFP Industries Inc	20251009	90.89	91.05	89.76	90.02	400000	89.3675	down	down	correct
UFPT.US	UFP Technologies Inc	20251009	194.86	196.13	192.28	192.53	67383	192.53	down	down	correct
UG.US	United	20251009	7.67	7.67	7.5101	7.55	2540	7.286	down	down	correct
UGRO.US	urban	20251009	0.411	0.413	0.39	0.402	10996	10.05	down	down	correct
UHAL.US	AMERCO	20251009	55.55	56.09	55.29	55.54	172300	55.54	down	down	correct
UK.US	Ucommune International Ltd	20251009	1	1.11	1	1.1	173804	1.1	up	up	correct
UKOMW.US	Ucommune International Ltd	20251009	0.0064	0.0077	0.0041	0.0053	47106	0.0053	down	down	correct
ULBI.US	Ultralife Corporation	20251009	6.86	6.97	6.72	6.81	61842	6.81	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251009	4.56	4.686	4.125	4.14	6703328	4.14	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251009	21.79	22.062	21.01	21.08	40915	20.9326	down	down	correct
ULTA.US	Ulta Beauty Inc	20251009	566.6	571.75	560.03	561.15	559500	561.15	down	down	correct
UMBF.US	UMB Financial Corporation	20251009	118.68	119.64	117.5601	118.67	348365	118.2222	down	down	correct
UNB.US	Union Bankshares Inc	20251009	25.97	25.97	24.5	24.5	8700	23.8006	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251009	4.71	4.74	4.57	4.73	247200	4.73	up	up	correct
UNIT.US	Uniti Group Inc	20251009	6.13	6.13	5.855	6.04	1618698	6.04	down	down	correct
UNTY.US	Unity Bancorp Inc	20251009	48.4	50.71	47.77	50.22	75389	49.9219	up	up	correct
UONE.US	Urban One Inc	20251009	1.36	1.37	1.34	1.36	840	13.6
UONEK.US	Urban One Inc	20251009	0.6825	0.7129	0.6825	0.6852	609	6.852	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251009	6.31	7.4699	6.01	7.22	494471	7.22	up	up	correct
UPLD.US	Upland Software Inc	20251009	2.31	2.46	2.31	2.46	135389	2.46	up	up	correct
UPST.US	Upstart Holdings Inc	20251009	52.01	53.74	51.76	52.37	5714800	52.37	up	up	correct
UPWK.US	Upwork Inc	20251009	17.89	17.92	17.32	17.425	1835881	17.425	down	down	correct
URBN.US	Urban Outfitters Inc	20251009	71.6	72.71	70.08	70.19	1467500	70.19	down	down	correct
URGN.US	UroGen Pharma Ltd	20251009	17.18	17.43	16.4	16.42	1030748	16.42	down	down	correct
UROY.US	Uranium Royalty Corp	20251009	4.15	4.27	4.03	4.1	2418538	4.1	down	down	correct
USAU.US	U.S. Gold Corp	20251009	18.7	18.7	17.15	17.28	568800	17.28	down	down	correct
USCB.US	US Century Bank	20251009	17.11	17.37	16.925	16.95	33123	16.7487	down	down	correct
USEG.US	U.S. Energy Corp	20251009	1.22	1.23	1.2	1.2	247500	1.2	down	down	correct
USIO.US	Usio Inc	20251009	1.436	1.48	1.4	1.46	100230	1.46	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251009	123.89	124.98	122	122.31	58500	122.1788	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251009	21.62	21.62	21.62	21.62	0	21.0621
USQSX.US	USQ Core Real Estate Fund	20251009	21.75	21.75	21.75	21.75	0	21.75
UTHR.US	United Therapeutics Corporation	20251009	449.83	452.7	444.05	445.38	573913	445.38	down	down	correct
UTMD.US	Utah Medical Products Inc	20251009	62.8	63.2	62.72	62.93	6427	62.5907	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251009	2.44	2.45	2.39	2.45	6600	2.45	up	up	correct
UVSP.US	Univest Financial Corporation	20251009	29.76	29.76	29.37	29.55	68098	29.1435	down	down	correct
UXIN.US	Uxin Limited	20251009	3.36	3.51	3.25	3.4	410770	3.4	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20251009	38.04	38.97	38.04	38.97	8190	38.2797	up	up	correct
VALN.US	Valneva SE	20251009	10.93	11.35	10.93	11.14	37299	11.14	up	up	correct
VALU.US	Value Line Inc	20251009	39.67	40.12	39.57	39.57	2874	38.9089	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251009	0.0001	0.02	0.0001	0.0001	2824	0.0001
VBNK.US	VersaBank Common Shares	20251009	12.39	12.39	12	12.11	55330	12.0773	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20251009	31.85	32.12	31.72	31.82	1662911	31.82	down	up	incorrect
VC.US	Visteon Corporation	20251009	116.29	116.29	110.38	111.97	595800	111.2255	down	up	incorrect
VCEL.US	Vericel Corporation	20251009	34.1	34.55	32.74	32.77	589576	32.77	down	up	incorrect
VCNX.US	Vaccinex Inc	20251009	0.51	0.51	0.51	0.51	0	0.51
VCRRX.US	Versus Capital Real Assets Fund LLC	20251009	28.74	28.74	28.74	28.74	0	27.8578
VCTR.US	Victory Capital Holdings Inc	20251009	67.67	67.995	66.9	67.41	412979	66.8864	down	up	incorrect
VCYT.US	Veracyte Inc	20251009	35.09	35.66	34.84	34.93	567762	34.93	down	down	correct
VECO.US	Veeco Instruments Inc	20251009	29.76	30.06	29.32	29.49	849533	29.49	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251009	2.61	2.61	2.5201	2.55	71355	2.55	down	down	correct
VELO.US	Velocity Acquisition Corp	20251009	5	5.45	4.65	4.67	2517500	4.67	down	down	correct
VEON.US	VEON Ltd	20251009	49.95	51.81	49.55	51.3	111600	51.3	up	up	correct
VERA.US	Vera Therapeutics Inc	20251009	30.5	31	30.2	30.53	1004814	30.53	up	up	correct
VERB.US	Verb Technology Company Inc	20251009	6.33	6.33	5.95	6.1	727205	6.1	down	down	correct
VERI.US	Veritone Inc	20251009	5	5.27	4.8737	5.25	4170954	5.25	up	up	correct
VERO.US	Venus Concept Inc	20251009	2.38	2.581	2.351	2.5	219700	2.5	up	up	correct
VERU.US	Veru Inc	20251009	4.46	4.5132	4.19	4.28	177979	4.28	down	down	correct
VERX.US	Vertex Inc	20251009	25.61	25.62	24.94	24.96	1160100	24.96	down	down	correct
VFF.US	Village Farms International Inc	20251009	3.63	3.79	3.55	3.65	3336052	3.65	up	up	correct
VFLEX.US	VFLEX	20251009	27.24	27.24	27.24	27.24	0	26.6108
VG.US	Vonage Holdings Corp	20251009	13.03	13.32	12.46	12.58	7067100	12.5452	down	down	correct
VIA.US	Via Renewables Inc	20251009	46.66	46.97	45.86	46.25	295600	46.25	down	down	correct
VIASP.US	Via Renewables Inc	20251009	25.38	25.5	25.38	25.45	5700	24.7897	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20251009	12.78	12.84	12.605	12.66	1263203	12.66	down	up	incorrect
VICR.US	Vicor Corporation	20251009	51.82	52.94	50.52	52.62	195424	52.62	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20251009	0.069	0.069	0.0505	0.0508	93019	0.0508	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20251009	10.85	10.95	10.75	10.91	54600	10.7721	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251009	3.23	3.23	3.09	3.11	209920	3.11	down	down	correct
VIR.US	Vir Biotechnology Inc	20251009	6.07	6.38	5.9625	6.04	2419494	6.04	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251009	7.07	7.07	6.725	6.82	83744	6.7945	down	down	correct
VIRT.US	Virtu Financial Inc	20251009	33.17	33.3498	32.83	33.22	762006	32.8073	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251009	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251009	1.75	1.82	1.75	1.82	6300	1.82	up	up	correct
VITL.US	Vital Farms Inc	20251009	44.75	44.76	43.67	43.68	927900	43.68	down	down	correct
VIVE.US	Viveve Medical Inc	20251009	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251009	33.53	35.45	33.4	34.98	7168943	34.98	up	down	incorrect
VLGEA.US	Village Super Market Inc	20251009	31.44	31.56	30.535	31.14	111358	30.9218	down	down	correct
VLN.US	WT	20251009	0.0547	0.0601	0.0547	0.0601	4544	0.0601	up	up	correct
VLY.US	Valley National Bancorp	20251009	10.85	10.95	10.76	10.89	7916000	10.7895	up	up	correct
VLYPO.US	Valley National Bancorp	20251009	25.11	25.185	25.11	25.185	1280	24.6918	up	up	correct
VLYPP.US	Valley National Bancorp	20251009	25.29	25.33	25.29	25.33	1108	24.8182	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251009	1.55	1.62	1.5	1.59	4580	63.6	up	up	correct
VMD.US	Viemed Healthcare Inc	20251009	6.83	6.94	6.82	6.87	164700	6.87	up	up	correct
VMEO.US	Vimeo Inc	20251009	7.75	7.78	7.75	7.76	1709100	7.76	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251009	5.49	5.59	5.44	5.45	575965	5.45	down	down	correct
VNET.US	21Vianet Group Inc	20251009	9.85	9.96	9.41	9.58	5428800	9.58	down	down	correct
VNO.US	PO	20251009	15.26	15.44	15.02	15.09	8101	14.806	down	down	correct
VNOM.US	Viper Energy Partners LP	20251009	38.29	38.72	37.19	37.83	1943791	36.8148	down	down	correct
VOD.US	Vodafone Group Plc	20251009	11.34	11.35	11.26	11.28	3589844	11.0406	down	down	correct
VOR.US	Vor Biopharma Inc	20251009	33.02	33.2	31.26	31.72	424100	31.72	down	down	correct
VRA.US	Vera Bradley Inc	20251009	2.03	2.06	1.99	2.02	114900	2.02	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251009	1.6	1.66	1.56	1.59	89400	1.59	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251009	4.37	4.85	4.092	4.3	191200	4.3	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251009	21.51	22.365	21.37	21.81	1195064	21.81	up	up	correct
VREX.US	Varex Imaging Corporation	20251009	11.77	11.91	11.265	11.29	229100	11.29	down	down	correct
VRM.US	Vroom Inc	20251009	26.13	26.343	26.07	26.13	1900	26.13
VRME.US	VerifyMe Inc	20251009	1.07	1.07	1.02	1.04	224400	1.04	down	down	correct
VRNS.US	Varonis Systems Inc	20251009	63.1	63.68	61.84	63.2	1020000	63.2	up	up	correct
VRNT.US	Verint Systems Inc	20251009	20.27	20.28	20.25	20.25	1075100	20.25	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251009	0.021	0.021	0.021	0.021	2700	0.021
VRRM.US	Verra Mobility Corporation	20251009	23.95	24	23.41	23.48	749300	23.48	down	down	correct
VRSK.US	Verisk Analytics Inc	20251009	243.48	243.48	240.43	241.27	765488	240.77	down	down	correct
VRSN.US	VeriSign Inc	20251009	267.94	267.94	261.01	261.95	668908	260.1759	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251009	193.48	193.76	190.105	193.76	57039	188.1491	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251009	419.31	421.01	414.28	414.86	880586	414.86	down	down	correct
VS.US	Versus Systems Inc	20251009	2.16	2.47	2.16	2.35	132300	2.35	up	up	correct
VSAT.US	Viasat Inc	20251009	35.98	36.2	34.46	35.52	2791300	35.52	down	down	correct
VSEC.US	VSE Corporation	20251009	164.98	165.427	158.34	159.11	140424	158.9341	down	down	correct
VSSYW.US	Versus Systems Inc	20251009	0.05	0.062	0.042	0.062	4200	0.062	up	up	correct
VSTA.US	Vasta Platform Limited	20251009	4.951	4.98	4.805	4.94	166492	4.94	down	down	correct
VSTM.US	Verastem Inc	20251009	8.9	9.37	8.69	9.24	3133600	9.24	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251009	4.02	4.39	4.02	4.21	951200	4.21	up	up	correct
VTRS.US	Viatris Inc	20251009	10.01	10.15	9.95	9.99	7415400	9.8754	down	down	correct
VTSI.US	VirTra Inc	20251009	6.23	6.23	6.06	6.08	40900	6.08	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251009	20.89	23.05	20.89	22.89	10300	22.89	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251009	3.83	4.01	3.78	3.86	1591272	3.86	up	down	incorrect
VUZI.US	Vuzix Corporation	20251009	3.97	4	3.71	3.84	2675400	3.84	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20251009	3.21	3.27	3.1	3.13	104600	3.13	down	up	incorrect
VVPR.US	VivoPower International PLC	20251009	5.07	5.19	4.812	4.87	442500	4.87	down	up	incorrect
VXRT.US	Vaxart Inc	20251009	0.34	0.35	0.34	0.35	395500	0.35	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20251009	5.27	5.55	5.05	5.15	1022500	5.15	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20251009	0.423	0.428	0.4	0.413	2581100	0.413	down	down	correct
WABC.US	Westamerica Bancorporation	20251009	47.03	47.615	46.415	46.62	114595	45.7501	down	down	correct
WAFD.US	Washington Federal Inc	20251009	29.14	29.14	28.6	28.91	403709	28.4263	down	down	correct
WAFDP.US	Washington Federal Inc	20251009	16.54	16.54	16.38	16.479	37500	16.188	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251009	2.1	2.115	1.97	2.07	76200	2.07	down	down	correct
WAL.US	PA	20251009	22.14	22.25	21.695	21.75	284677	21.4973	down	down	correct
WALD.US	Waldencast Acquisition Corp	20251009	2.12	2.126	1.99	2.01	66100	2.01	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251009	0.04	0.04	0.04	0.04	0	0.04
WASH.US	Washington Trust Bancorp Inc	20251009	27.885	27.885	26.45	26.8	338529	26.2921	down	down	correct
WATT.US	Energous Corporation	20251009	8.19	8.35	7.86	7.89	33700	7.89	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251009	8.47	8.72	8.025	8.28	31000	8.28	down	down	correct
WB.US	Weibo Corporation	20251009	12.67	12.77	12.23	12.37	1519700	12.37	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251009	35.54	35.76	35.19	35.68	266900	35.68	up	up	correct
WDAY.US	Workday Inc	20251009	237.84	241.26	237.19	238.22	2868200	238.22	up	up	correct
WDC.US	Western Digital Corporation	20251009	119.78	120.84	118	119.7	6234300	119.5466	down	down	correct
WDFC.US	WD	20251009	192.6	193	191.44	192.72	82800	190.838	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251009	1.87	1.87	1.87	1.87	0	1.87
WEN.US	The Wendy's Company	20251009	8.96	9.01	8.82	8.83	6120600	8.525	down	down	correct
WERN.US	Werner Enterprises Inc	20251009	29.05	29.21	28.21	28.25	1654596	28.1208	down	down	correct
WEYS.US	Weyco Group Inc	20251009	28.885	29.57	28.54	28.79	13163	28.5664	down	down	correct
WFC.US	PD	20251009	17.87	17.87	17.74	17.83	161599	17.3027	down	down	correct
WFCF.US	Where Food Comes From Inc	20251009	13.35	13.5	13.25	13.3	3200	13.3	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20251009	17.19	17.19	17.19	17.19	0	16.8214
WFRD.US	Weatherford International plc Ordinary Shares	20251009	65.71	66.645	63.68	64.35	897900	63.9545	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251009	6.75	6.75	6.6	6.68	130797	6.4161	down	down	correct
WHLM.US	Wilhelmina International Inc	20251009	3	3	3	3	120	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251009	4.7	4.89	4.26	4.35	20683	26.1	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251009	35.43	35.43	35.305	35.31	400	35.31	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251009	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251009	4	4.04	4	4.04	4600	4.04	up	up	correct
WILC.US	G. Willi	20251009	21.35	21.39	20.81	20.81	1200	20.81	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251009	4.67	4.7	4.56	4.65	169200	4.65	down	down	correct
WINA.US	Winmark Corporation	20251009	486.25	487.34	447.11	450.73	101210	448.7247	down	down	correct
WING.US	Wingstop Inc	20251009	253.55	254.75	248.21	249.75	734400	249.1055	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251009	0.13	0.16	0.11	0.14	527300	0.14	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251009	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251009	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251009	134.85	141.29	133.75	138.72	1571600	138.72	up	up	correct
WKEY.US	WISeKey International Holding AG	20251009	6.62	7.7	6.6	7.44	550286	7.44	up	up	correct
WKHS.US	Workhorse Group Inc	20251009	1.11	1.11	1.08	1.09	58267	13.08	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251009	3.56	3.85	3.56	3.785	485700	3.785	up	up	correct
WLDN.US	Willdan Group Inc	20251009	94.71	97	93.05	93.67	210600	93.67	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251009	135.37	135.37	132.5	133.86	43170	133.1872	down	down	correct
WMG.US	Warner Music Group Corp	20251009	32.54	32.66	31.75	32.1	2761778	31.6913	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251009	11.42	11.49	11.29	11.38	78224	11.256	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251009	2.06	2.0792	1.9971	2.0651	22637	2.0651	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251009	3.76	3.88	3.745	3.75	1506700	3.75	down	down	correct
WORX.US	SCWorx Corp	20251009	0.302	0.32	0.295	0.31	1143700	0.31	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251009	2.25	2.25	2.16	2.17	139800	2.17	down	down	correct
WRAP.US	Wrap Technologies Inc	20251009	2.8	2.86	2.66	2.85	201400	2.85	up	up	correct
WRLD.US	World Acceptance Corporation	20251009	183.11	185.39	175.19	175.19	117600	175.19	down	up	incorrect
WSBC.US	WesBanco Inc	20251009	33.73	33.8	33.31	33.34	730900	32.5992	down	up	incorrect
WSBCP.US	WesBanco Inc	20251009	25.3	25.32	25.29	25.295	16400	24.8741	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20251009	14.95	15.21	14.76	14.92	45300	14.7857	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20251009	22.71	22.71	21.92	22.38	2041400	22.2274	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20251009	53.85	53.85	52.85	53.39	182482	53.0853	down	up	incorrect
WTBA.US	West Bancorporation Inc	20251009	19.91	20.05	19.77	19.96	25902	19.5388	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251009	0.015	0.016	0.0132	0.015	91683	0.15
WTFC.US	Wintrust Financial Corporation	20251009	131.73	132.29	130.27	131.42	392035	130.4574	down	down	correct
WTW.US	Weight Watchers International Inc	20251009	343.53	343.535	336.63	337.39	492412	336.4595	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251009	7.38	8.33	7.325	8.19	4012665	8.19	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251009	3.45	3.66	3.41	3.58	3600	3.58	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251009	3.173	3.173	3.173	3.173	2032	2.9719
WW.US	WW International Inc	20251009	27	27.02	26.46	26.83	109700	26.83	down	down	correct
WWD.US	Woodward Inc	20251009	252.79	254.49	250.88	251.73	411327	251.2532	down	down	correct
WYNN.US	Wynn Resorts Limited	20251009	121.82	124.27	120.76	123.55	1551700	123.0258	up	up	correct
XAIR.US	Beyond Air Inc	20251009	2.7	2.78	2.66	2.69	342282	2.69	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251009	9.21	10.24	8.51	9.46	768982	9.46	up	up	correct
XBIT.US	XBiotech Inc	20251009	2.68	2.69	2.6	2.6	61864	2.6	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251009	29.55	29.55	29.55	29.55	0	29.55
XCUR.US	Exicure Inc	20251009	5.17	5.75	5.11	5.68	121957	5.68	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251009	22.45	22.45	22.45	22.45	0	22.45
XEL.US	Xcel Energy Inc	20251009	82.14	82.54	81.19	81.26	3389921	80.6376	down	down	correct
XELA.US	Exela Technologies Inc	20251009	0.185	0.185	0.185	0.185	0	0.185
XELB.US	Xcel Brands Inc	20251009	2.02	2.09	1.9796	2.05	187517	2.05	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251009	39.24	41.35	39.24	41.28	1214700	41.28	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251009	8.19	8.46	8.11	8.19	1507200	8.19
XFOR.US	X4 Pharmaceuticals Inc	20251009	3.35	3.5	3.26	3.43	442800	3.43	up	up	correct
XGN.US	Exagen Inc	20251009	11	11.275	10.93	11.08	592000	11.08	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251009	10.06	10.06	10.06	10.06	0	9.1679
XLO.US	Xilio Therapeutics Inc. Common Stock	20251009	0.869	0.869	0.822	0.838	306500	0.838	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251009	52.54	52.74	51.195	51.77	732300	51.77	down	down	correct
XNCR.US	Xencor Inc	20251009	12.44	13.14	12.13	13.06	1603025	13.06	up	up	correct
XNET.US	Xunlei Limited	20251009	10.45	10.48	9.83	10.02	803100	10.02	down	down	correct
XOMA.US	XOMA Corporation	20251009	36.43	38.79	36.43	38.77	56500	38.77	up	down	incorrect
XOMAO.US	XOMA Corporation	20251009	25.32	25.38	25.24	25.37	3300	24.8501	up	down	incorrect
XOMAP.US	XOMA Corporation	20251009	26.158	26.158	26.158	26.158	200	25.6332
XONE.US	The ExOne Company	20251009	49.57	49.57	49.56	49.57	45500	48.7678
XOS.US	Xos Inc	20251009	2.94	2.94	2.85	2.91	24402	2.91	down	up	incorrect
XOSWW.US	Xos Equity Warrants	20251009	0.01	0.0114	0.01	0.0114	19300	0.0114	up	down	incorrect
XP.US	XP Inc	20251009	16.25	16.335	16	16.26	6690100	16.0979	up	down	incorrect
XPEL.US	XPEL Inc	20251009	34.41	34.79	33.7	34.04	279300	34.04	down	up	incorrect
XPER.US	Xperi Holding Corporation	20251009	6.59	6.709	6.55	6.7	312900	6.7	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251009	5.67	5.67	5.67	5.67	0	5.4904
XRAY.US	DENTSPLY SIRONA Inc	20251009	12.42	12.46	12.18	12.22	2752482	12.0457	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251009	0.9167	0.9286	0.9	0.9063	75842	0.9063	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20251009	3.56	3.58	3.45	3.46	3562800	3.4251	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251009	9.46	9.46	9.46	9.46	0	9.1335
XSICX.US	Voya Senior Income Fund Class	20251009	9.44	9.44	9.44	9.44	0	9.18
XSIIX.US	ING Senior Incm Fd	20251009	9.42	9.42	9.42	9.42	0	9.1381
XSIWX.US	ING Senior Incm Fd	20251009	9.47	9.47	9.47	9.47	0	9.1868
XSLCX.US	Invesco Senior Loan Fund Class	20251009	5.67	5.67	5.67	5.67	0	5.4924
XTLB.US	XTL Biopharmaceuticals Ltd	20251009	1.79	1.8613	1.6	1.63	1048138	1.63	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251009	1.58	1.602	1.56	1.56	18060	23.4	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251009	0.716	0.874	0.716	0.84	9794	13.44	up	up	correct
YI.US	111 Inc	20251009	4.73	4.8	4.67	4.8	32200	4.8	up	up	correct
YJ.US	Yunji Inc	20251009	2.26	2.29	2.087	2.25	17400	2.25	down	down	correct
YORW.US	The York Water Company	20251009	30.63	31	30.47	30.8	57145	30.3712	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251009	4.86	5.1	4.86	4.96	41300	4.96	up	up	correct
YTRA.US	Yatra Online Inc	20251009	1.9	2	1.82	1.86	551800	1.86	down	down	correct
Z.US	Zillow Group Inc	20251009	71.7	71.7	69.914	70.82	2224500	70.82	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251009	307.19	308.27	294.79	298.79	645500	298.79	down	down	correct
ZCMD.US	Zhongchao Inc	20251009	0.85	0.888	0.782	0.82	151950	6.56	down	down	correct
ZD.US	Ziff Davis Inc.	20251009	38.57	38.59	37.85	37.99	505000	37.99	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251009	1.39	1.43	1.351	1.43	27600	1.43	up	up	correct
ZEUS.US	Olympic Steel Inc	20251009	29.94	30.29	28.9	29	56178	28.8807	down	down	correct
ZG.US	Zillow Group Inc	20251009	68.74	69.07	67.41	68.19	458900	68.19	down	down	correct
ZION.US	Zions Bancorporation National Association	20251009	56.32	56.47	55.68	55.83	1342776	54.9551	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20251009	22.01	22.155	22.01	22.155	625	21.5214	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251009	13.5	13.5	13.01	13.01	700	13.01	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251009	0.45	0.45	0.4	0.4	1705	0.4	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251009	2.48	2.66	2.48	2.62	44000	2.62	up	up	correct
ZLAB.US	Zai Lab Limited	20251009	33.65	33.65	32.38	32.7	449600	32.7	down	down	correct
ZM.US	Zoom Video Communications Inc	20251009	80	83.05	79.91	82.7	3077100	82.7	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20251009	1.68	1.83	1.645	1.81	986300	1.81	up	down	incorrect
ZS.US	Zscaler Inc	20251009	312.545	316.04	309.7	315.21	1026100	315.21	up	down	incorrect
ZUMZ.US	Zumiez Inc	20251009	20.16	20.2	19.56	20.07	161900	20.07	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20251009	12.1	12.15	10.5	12.15	108159	12.15	up	down	incorrect
ZYXI.US	Zynex Inc	20251009	1.46	1.51	1.43	1.44	42800	1.44	down	down	correct