CollectAI

close-nasdaq_stocks

2025/10/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251013	6.35	6.35	6.35	6.35	0	6.2609
AACG.US	ATA Creativity Global	20251013	1.14	1.1975	1.06	1.17	59028	1.17	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20251013	10.45	10.45	10.45	10.45	300	10.45
AACIU.US	Armada Acquisition Corp. I Unit	20251013	10.55	10.55	10.55	10.55	0	10.55
AAIDX.US	AAIDX	20251013	20.6	20.6	20.6	20.6	0	19.192
AAL.US	American Airlines Group Inc	20251013	11.64	11.86	11.63	11.74	44005500	11.74	up	up	correct
AAME.US	Atlantic American Corporation	20251013	2.9	2.9877	2.7826	2.83	9531	2.83	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20251013	28.5	29.42	27.502	29.1	4528310	29.1	up	down	incorrect
AAON.US	AAON Inc	20251013	101.8	103.41	100.86	101.96	458300	101.8517	up	down	incorrect
AAPL.US	Apple Inc	20251013	249.38	249.69	245.56	247.66	38142900	247.1889	down	down	correct
AATC.US	Image Sensing Systems Inc	20251013	6.5	6.69	6.35	6.57	12200	6.2521	up	up	correct
ABCB.US	Ameris Bancorp	20251013	72.02	72.81	71.43	72.52	316500	72.3272	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251013	5.645	5.76	5.5816	5.67	4343238	5.67	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251013	5.47	5.51	5.21	5.41	1024700	5.41	down	down	correct
ABNB.US	Airbnb Inc	20251013	118.91	119.8	118.25	118.86	3344800	118.86	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251013	2.14	2.2	2.07	2.12	439300	2.12	down	down	correct
ABR.US	PF	20251013	22.35	22.65	22.26	22.26	5476	21.4936	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251013	3.72	3.7376	3.52	3.66	6990547	3.66	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251013	4.15	4.3	4.1	4.28	716784	4.28	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251013	3.06	3.1596	2.93	2.96	54441	2.96	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251013	20.59	20.77	19.69	20.06	2568773	20.06	down	down	correct
ACB.US	Aurora Cannabis Inc	20251013	5.53	5.537	5.21	5.4	1311000	5.4	down	down	correct
ACET.US	Adicet Bio Inc	20251013	1.04	1.0899	0.9175	0.9793	192527	15.6688	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251013	90.87	92.86	90.86	92.25	1779100	92.25	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251013	17.87	17.909	17.78	17.85	17900	17.5558	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251013	21.75	21.85	21.7078	21.76	8044	21.4082	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20251013	24.67	24.87	24.23	24.29	1356638	24.29	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251013	3.12	3.17	3.09	3.1	574098	3.1	down	down	correct
ACIU.US	AC Immune SA	20251013	3.55	3.69	3.45	3.47	299924	3.47	down	down	correct
ACIW.US	ACI Worldwide Inc	20251013	51.55	51.55	50.56	51	420599	51	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251013	80.28	81.88	79.2	81.43	909108	81.43	up	up	correct
ACMR.US	ACM Research Inc	20251013	39.06	39.53	38.1389	38.625	969928	38.625	down	down	correct
ACNB.US	ACNB Corporation	20251013	43.25	43.9099	42.99	43.71	22427	43.0471	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20251013	1.91	1.95	1.88	1.91	920247	1.91
ACT.US	Enact Holdings Inc. Common Stock	20251013	35.42	35.82	35.23	35.72	235200	35.3472	up	up	correct
ACTG.US	Acacia Research Corporation	20251013	3.39	3.43	3.38	3.41	131455	3.41	up	up	correct
ACVA.US	ACV Auctions Inc	20251013	8.51	8.61	8.36	8.49	3861800	8.49	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251013	7.23	7.98	6.8	7.16	249665	7.16	down	down	correct
ADAG.US	Adagene Inc	20251013	1.98	1.99	1.88	1.91	26057	1.91	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251013	0.19	0.208	0.1751	0.1801	39465672	0.1801	down	down	correct
ADBE.US	Adobe Inc	20251013	339.25	340.2765	335.61	339.32	3020060	339.32	up	up	correct
ADC.US	PA	20251013	18.04	18.17	17.94	17.94	2814	17.4921	down	down	correct
ADI.US	Analog Devices Inc	20251013	228.32	235.82	226.96	234.67	4609900	233.1142	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251013	0.3742	0.38	0.365	0.3701	13563	9.2525	down	down	correct
ADMA.US	ADMA Biologics Inc	20251013	14.55	14.6199	14.3	14.55	4216482	14.55
ADN.US	Advent Technologies Holdings Inc	20251013	2.95	3.86	2.88	3.76	508100	3.76	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20251013	0.011	0.012	0.0101	0.012	148610	0.012	up	up	correct
ADP.US	Automatic Data Processing Inc	20251013	285.21	286.83	282.89	284.35	2041600	282.5237	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20251013	15.5	15.94	15.21	15.5	1486100	15.5
ADSK.US	Autodesk Inc	20251013	303.63	308.7	302.66	307.97	982600	307.97	up	up	correct
ADTN.US	ADTRAN Inc	20251013	8.84	8.89	8.57	8.62	1161051	8.62	down	down	correct
ADTX.US	Aditxt Inc	20251013	0.518	0.528	0.5	0.505	15596	57.065	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251013	113.91	114.09	112.06	112.58	80100	112.58	down	down	correct
ADV.US	Advantage Solutions Inc	20251013	1.46	1.505	1.3806	1.44	615547	1.44	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251013	4.86	4.945	4.16	4.16	285800	4.16	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251013	0.0035	0.0071	0.0035	0.0071	67550	0.0071	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251013	8.559	9.1	8.52	8.52	8114	8.52	down	down	correct
ADXS.US	Advaxis Inc	20251013	0.0333	0.0333	0.0333	0.0333	225	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251013	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251013	3.95	4.19	3.8	4.06	14200	24.36	up	up	correct
AEHR.US	Aehr Test Systems	20251013	24.61	25.55	23.4901	25.52	1480453	25.52	up	up	correct
AEI.US	Alset EHome International Inc	20251013	2.79	2.8632	2.72	2.81	63319	2.81	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251013	176.58	182.69	174.12	182.15	380300	182.0021	up	up	correct
AEMD.US	Aethlon Medical Inc	20251013	0.692	0.718	0.6601	0.675	29365	6.75	down	down	correct
AEP.US	American Electric Power Company Inc	20251013	116.96	117.82	116.21	116.8	2253200	114.9771	down	down	correct
AEYE.US	AudioEye Inc	20251013	13.98	14.525	13.81	14.1	58269	14.1	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251013	19.4	19.41	19.4	19.41	765	19.41	up	up	correct
AFCG.US	AFC Gamma Inc	20251013	3.5	3.6	3.2	3.32	609940	3.32	down	up	incorrect
AFIB.US	Acutus Medical Inc	20251013	0.0004	0.0005	0.0004	0.0005	33755	0.0005	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20251013	72.94	73.95	71.62	73.18	4902578	73.18	up	up	correct
AFYA.US	Afya Limited	20251013	14.47	14.6	14.225	14.42	117785	14.42	down	down	correct
AGEN.US	Agenus Inc	20251013	3.98	4.07	3.9235	4.05	384260	4.05	up	up	correct
AGFY.US	Agrify Corporation	20251013	42.07	46.22	40.73	45.51	17168	45.51	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251013	40.61	41.73	40.35	40.92	540500	40.92	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251013	5.77	5.77	5.2	5.25	118874	5.25	down	down	correct
AGNC.US	AGNC Investment Corp	20251013	9.97	10.05	9.86	9.99	16351800	9.452	up	up	correct
AGNCM.US	AGNC Investment Corp	20251013	24.76	24.76	24.6501	24.66	22474	24.1279	down	down	correct
AGNCN.US	AGNC Investment Corp	20251013	25.69	25.69	25.6	25.6	20897	25.0144	down	down	correct
AGNCO.US	AGNC Investment Corp	20251013	25.2	25.24	25.112	25.24	28600	24.6647	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251013	24.8	24.925	24.8	24.88	20933	24.3207	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251013	3.52	3.6	3.46	3.47	167700	3.47	down	up	incorrect
AGYS.US	Agilysys Inc	20251013	109.84	111.07	108.62	110.41	121610	110.41	up	up	correct
AHCO.US	AdaptHealth Corp	20251013	8.85	8.97	8.69	8.7	639471	8.7	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20251013	2.15	2.16	2.0407	2.08	89395	2.08	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20251013	12.81	13.4895	12.5	13.35	503477	13.35	up	up	correct
AIRG.US	Airgain Inc	20251013	4.27	4.27	3.98	4.1	29988	4.1	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251013	8.74	9.765	8.72	9.7	1189587	9.7	up	up	correct
AIRTP.US	Air T Inc	20251013	19.25	19.25	19.02	19.02	774	18.0825	down	down	correct
AKAM.US	Akamai Technologies Inc	20251013	74.13	74.52	73.23	73.8	1788800	73.8	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251013	2.77	2.81	2.69	2.78	2401040	2.78	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251013	53.95	54.075	53.65	53.66	5354523	53.66	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251013	0.934	0.979	0.932	0.942	46400	0.942	up	up	correct
ALCO.US	Alico Inc	20251013	33.57	33.78	33.46	33.76	12663	33.7136	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251013	5.4	5.47	5.12	5.25	781632	5.25	down	down	correct
ALEC.US	Alector Inc	20251013	3	3.07	2.905	3.04	1163711	3.04	up	up	correct
ALF.US	Alfi Inc	20251013	10.56	10.57	10.56	10.57	200	10.57	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251013	26.93	27.55	26.58	27.41	1444600	27.41	up	up	correct
ALGN.US	Align Technology Inc	20251013	127.25	130.04	126.26	129.54	1137100	129.54	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251013	9.44	9.78	9.0844	9.47	179944	9.47	up	up	correct
ALGT.US	Allegiant Travel Company	20251013	60.15	61.41	59.52	61.04	125760	61.04	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251013	17.31	17.355	17.057	17.31	1830900	17.31
ALKS.US	Alkermes plc	20251013	31.39	32.31	31.25	32.17	1691700	32.17	up	up	correct
ALKT.US	Alkami Technology Inc	20251013	23.99	23.99	23.11	23.14	513600	23.14	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251013	1.32	1.33	1.2	1.27	3785980	1.27	down	down	correct
ALLT.US	Allot Ltd	20251013	10.13	10.21	9.61	10.17	472579	10.17	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251013	456.13	473.65	453.825	464.95	1579240	464.95	up	up	correct
ALOT.US	AstroNova Inc	20251013	10.12	10.27	9.64	9.64	54327	9.64	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251013	0.0004	0.0004	0.0004	0.0004	3570	0.0004
ALRM.US	Alarm.com Holdings Inc	20251013	50.46	50.52	49.32	49.46	308848	49.46	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20251013	21.03	21.36	20.75	21.33	73246	21.1271	up	up	correct
ALT.US	Altimmune Inc	20251013	3.92	4.04	3.85	4	3098500	4	up	up	correct
ALTO.US	Alto Ingredients Inc	20251013	1.14	1.14	1.07	1.1	288600	1.1	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20251013	1.7	1.9	1.5501	1.85	750966	1.85	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251013	2.23	2.25	2.13	2.2	79300	2.2	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251013	26.7	26.85	26.28	26.82	113374	26.5701	up	up	correct
AMAT.US	Applied Materials Inc	20251013	220.35	221.13	217.03	219.48	7853006	218.7778	down	down	correct
AMBA.US	Ambarella Inc	20251013	76.21	81.39	76.125	80.95	939738	80.95	up	up	correct
AMCX.US	AMC Networks Inc	20251013	7.65	7.87	7.61	7.69	544478	7.69	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251013	220.2	224.1899	214.9	216.42	63104020	216.42	down	up	incorrect
AMGN.US	Amgen Inc	20251013	291.745	296.13	289.4414	292.405	1838558	288.3363	up	up	correct
AMKR.US	Amkor Technology Inc	20251013	30.05	30.52	29.71	30.46	2394941	30.3971	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20251013	4.01	4.3	3.85	4.275	614700	4.275	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251013	0.24	0.24	0.24	0.24	2100	0.24
AMPH.US	Amphastar Pharmaceuticals Inc	20251013	23.69	24.21	23.42	23.51	324141	23.51	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251013	10.13	10.13	9.9	10.06	671400	10.06	down	down	correct
AMRK.US	A	20251013	26.735	28.1068	26.6058	27.6299	8251	27.3205	up	up	correct
AMRN.US	Amarin Corporation plc	20251013	18.58	19.52	18.58	19.17	85800	19.17	up	up	correct
AMSC.US	American Superconductor Corporation	20251013	58.72	62.22	58.28	61.57	1115700	61.57	up	down	incorrect
AMSF.US	AMERISAFE Inc	20251013	41.01	41.33	40.17	41.3	222705	40.8884	up	down	incorrect
AMST.US	Amesite Inc	20251013	3.52	3.6	3.411	3.51	59100	3.51	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20251013	18.43	18.64	18.24	18.56	133300	18.392	up	up	correct
AMTX.US	Aemetis Inc	20251013	2.68	2.93	2.68	2.92	1550546	2.92	up	up	correct
AMWD.US	American Woodmark Corporation	20251013	65.21	65.93	64.58	64.66	87639	64.66	down	down	correct
AMZN.US	Amazon.com Inc	20251013	217.7	220.68	217.04	220.07	37809648	220.07	up	up	correct
ANAB.US	AnaptysBio Inc	20251013	32.51	33.97	32.02	32.46	440540	32.46	down	down	correct
ANDE.US	The Andersons Inc	20251013	41.3	42.09	41.3	42.02	269582	41.8619	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251013	2.38	2.38	2.27	2.32	17205	2.32	down	down	correct
ANGI.US	Angi Inc	20251013	13.65	13.9599	13.49	13.93	649536	13.93	up	up	correct
ANGO.US	AngioDynamics Inc	20251013	11.04	11.62	10.9	11.13	394321	11.13	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251013	9.15	9.3325	9.005	9.1	68365	9.1	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251013	90.09	90.85	88.42	88.61	148511	88.61	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251013	4.39	4.7	4.39	4.52	285900	4.52	up	up	correct
ANNX.US	Annexon Inc	20251013	3.12	3.1795	2.925	3.005	1147894	3.005	down	down	correct
ANY.US	Sphere 3D Corp	20251013	0.89	0.89	0.831	0.89	88160	8.9
AOSL.US	Alpha and Omega Semiconductor Limited	20251013	27.04	30	26.85	29.43	415840	29.43	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251013	7.55	7.91	7.55	7.72	63889	7.72	up	up	correct
APA.US	APA Corporation	20251013	22.65	22.85	22.14	22.82	5651604	22.3548	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251013	4.11	4.2074	3.75	3.83	301707	3.83	down	down	correct
APEI.US	American Public Education Inc	20251013	37.06	38.035	37.05	37.22	186648	37.22	up	up	correct
API.US	Agora Inc	20251013	3.62	3.7326	3.57	3.57	241725	3.57	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251013	25.05	25.14	24.09	24.14	1539450	24.14	down	down	correct
APLT.US	Applied Therapeutics Inc	20251013	0.95	1.165	0.9004	1.14	4138033	1.14	up	up	correct
APM.US	Aptorum Group Limited	20251013	1.76	1.76	1.4	1.58	431982	1.58	down	down	correct
APOG.US	Apogee Enterprises Inc	20251013	39.75	40.02	38.37	38.75	504361	38.2099	down	down	correct
APP.US	AppLovin Corporation	20251013	590	591.32	562.28	590.11	4062400	590.11	up	up	correct
APPF.US	AppFolio Inc	20251013	224.74	228.74	223.38	225.35	288069	225.35	up	up	correct
APPN.US	Appian Corporation	20251013	28.785	28.99	28.33	28.52	430927	28.52	down	down	correct
APPS.US	Digital Turbine Inc	20251013	6.49	6.705	6.36	6.41	3593546	6.41	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251013	1.41	1.52	1.3999	1.47	92256	1.47	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251013	1.61	1.65	1.5	1.6	108938	28.8	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251013	1.95	2.03	1.95	1.9694	4592	1.9694	up	up	correct
APYX.US	Apyx Medical Corporation	20251013	3	3.22	2.8101	3	138785	3
AQB.US	AquaBounty Technologies Inc	20251013	1.84	1.909	1.7	1.75	136500	1.75	down	down	correct
AQMS.US	Aqua Metals Inc	20251013	6.35	13.22	6.35	9.91	26114180	9.91	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251013	6.6	6.82	6.45	6.66	2841864	6.66	up	up	correct
ARAY.US	Accuray Incorporated	20251013	1.93	1.93	1.74	1.76	996497	1.76	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251013	2.33	2.37	2.2008	2.36	4533138	2.36	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20251013	0.341	0.38	0.275	0.38	22627	0.38	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20251013	0.5814	0.65	0.5207	0.6224	25978	134.4384	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251013	2.55	2.672	2.2	2.45	15400	2.45	down	up	incorrect
ARCB.US	ArcBest Corporation	20251013	71.39	72.55	70.36	71.3	247515	71.0906	down	up	incorrect
ARCC.US	Ares Capital Corporation	20251013	18.99	19.5	18.98	19.49	7444199	19.0413	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251013	19.15	19.805	18.79	19.39	599730	19.39	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251013	0.0002	0.0002	0.0002	0.0002	398	0.0002
ARDX.US	Ardelyx Inc	20251013	4.94	5.08	4.7101	5.01	4786738	5.01	up	up	correct
AREC.US	American Resources Corporation	20251013	4.435	5.19	4.12	4.98	26036061	4.98	up	up	correct
ARGX.US	argenx SE	20251013	796.73	810.16	794.9	799.56	172600	799.56	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251013	9.85	10.22	9.85	10.13	1745542	10.13	up	up	correct
ARKO.US	Arko Corp	20251013	3.93	3.935	3.805	3.89	433400	3.8633	down	down	correct
ARKOW.US	Arko Corp	20251013	0.0087	0.0102	0.0087	0.0102	47992	0.0102	up	up	correct
ARKR.US	Ark Restaurants Corp	20251013	7.12	7.22	6.7	6.71	33541	6.71	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20251013	25.09	25.66	25.0101	25.58	252204	24.3557	up	up	correct
AROW.US	Arrow Financial Corporation	20251013	26.42	26.665	26.1336	26.6	30038	26.1226	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251013	50.86	58.8	50.85	58.27	1238100	58.27	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251013	0.88	0.928	0.6725	0.6902	535660	0.6902	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251013	20.215	21.06	20.163	20.72	2022400	20.72	up	up	correct
ARRY.US	Array Technologies Inc	20251013	9.1	9.3	8.71	8.79	5006280	8.79	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251013	4.51	4.8273	4	4.13	165230	4.13	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20251013	33.57	33.7	32.59	32.72	21500	32.0969	down	down	correct
ARTW.US	Art's	20251013	2.99	3.23	2.82	2.89	29820	2.89	down	down	correct
ARVN.US	Arvinas Inc	20251013	9.5	9.945	9.395	9.8	5061997	9.8	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251013	35.67	37.07	35.5001	36.25	1558019	36.25	up	up	correct
ASLE.US	AerSale Corporation	20251013	7.47	7.64	7.4	7.58	311602	7.58	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251013	26.51	28	25.75	27.66	270500	27.66	up	up	correct
ASML.US	ASML Holding N.V	20251013	971.73	985.18	966.9677	984.66	2223867	981.6214	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20251013	50.65	53.63	50.65	52.87	2691381	52.743	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251013	10.35	10.35	10.35	10.35	0	10.35
ASPCU.US	Alpha Capital Acquisition Company	20251013	10.6	10.6	10.6	10.6	0	10.6
ASPS.US	Altisource Portfolio Solutions S.A	20251013	13	13	12.23	12.23	21562	12.23	down	down	correct
ASPU.US	Aspen Group Inc	20251013	0.09	0.105	0.09	0.105	57046	0.105	up	up	correct
ASRT.US	Assertio Holdings Inc	20251013	0.792	0.8679	0.785	0.8421	21729	12.6315	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251013	2.97	2.97	2.91	2.91	4505	2.8552	down	down	correct
ASTC.US	Astrotech Corporation	20251013	4.4	4.66	4.3	4.41	28429	4.41	up	up	correct
ASTE.US	Astec Industries Inc	20251013	45.14	45.4704	44.495	44.86	144494	44.7304	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251013	3.6	3.875	3.6	3.78	1603900	3.78	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251013	0.2344	0.25	0.19	0.1926	22212	0.1926	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251013	86.65	92.07	83	90.5	13193730	90.5	up	up	correct
ASUR.US	Asure Software Inc	20251013	8.14	8.25	8.09	8.22	56290	8.22	up	up	correct
ASYS.US	Amtech Systems Inc	20251013	8.97	9.38	8.91	9.29	300300	9.29	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251013	5.21	5.43	5.06	5.4	5253795	5.4	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251013	13.16	13.52	13.14	13.24	1796969	13.24	up	up	correct
ATER.US	Aterian Inc	20251013	1.08	1.1	1.05	1.05	62000	1.05	down	down	correct
ATEX.US	Anterix Inc	20251013	21.16	21.43	20.325	20.9	240382	20.9	down	down	correct
ATHA.US	Athira Pharma Inc	20251013	3.81	3.855	3.61	3.74	59311	3.74	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251013	4.25	4.88	4.15	4.66	128259	4.66	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251013	55.42	56.31	54.41	56.27	58735	56.27	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251013	24.95	25	24.95	24.95	1200	24.1886
ATLCP.US	Atlanticus Holdings Corporation	20251013	24.01	24.2	24.01	24.056	1400	23.126	up	up	correct
ATLO.US	Ames National Corporation	20251013	19.835	19.87	19.66	19.82	6612	19.4685	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251013	0.068	0.068	0.068	0.068	0	0.068
ATNF.US	180 Life Sciences Corp	20251013	20.2	20.4	19.2	19.8	1180663	19.8	down	up	incorrect
ATNI.US	ATN International Inc	20251013	14.4	14.59	14.06	14.1	25206	13.9348	down	up	incorrect
ATOM.US	Atomera Incorporated	20251013	4.41	4.87	4.3802	4.85	318611	4.85	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20251013	1.12	1.15	1.04	1.05	103412	15.75	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251013	14.62	15.35	14.3	15.04	66400	15.04	up	up	correct
ATRC.US	AtriCure Inc	20251013	36.46	36.83	35.285	35.6	447152	35.6	down	down	correct
ATRO.US	Astronics Corporation	20251013	47.04	48.26	46.72	48.22	631300	48.22	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251013	0.7101	0.7101	0.7101	0.7101	158	0.7101
ATXS.US	Astria Therapeutics Inc	20251013	8.32	8.593	8.08	8.47	312800	8.47	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20251013	34.21	34.63	33.77	34.55	702708	33.8458	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20251013	25.65	25.65	25.65	25.65	268	25.3944
AUDC.US	AudioCodes Ltd	20251013	9.42	9.5499	9.39	9.42	83561	9.1616
AUID.US	Ipsidy Inc. Common Stock	20251013	2.6	2.77	2.58	2.65	96636	2.65	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20251013	11.3	11.33	11.09	11.1	869900	11.1	down	up	incorrect
AUR.US	Aurora Innovation Inc	20251013	5.26	5.405	5.23	5.37	20790500	5.37	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20251013	5.96	6.25	5.8	6.13	335994	6.13	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20251013	0.5995	0.5999	0.58	0.5801	5352	0.5801	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20251013	1.68	1.73	1.635	1.65	2755254	1.65	down	up	incorrect
AUUD.US	Auddia Inc	20251013	1.9	1.99	1.87	1.97	23700	1.97	up	up	correct
AUUDW.US	Auddia Inc	20251013	0.016	0.016	0.016	0.016	300	0.016
AVAH.US	Aveanna Healthcare Holdings Inc	20251013	8.77	8.905	8.65	8.82	709322	8.82	up	up	correct
AVAV.US	AeroVironment Inc	20251013	392.29	411	381.01	409.83	1321008	409.83	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251013	13.98	14.28	13.88	14.2	1003082	14.2	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20251013	9.95	10.02	9.95	10	10464232	10	up	up	correct
AVGO.US	Broadcom Inc	20251013	352.77	359.38	343.5201	356.7	45984262	356.0188	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251013	3.14	3.1458	3.005	3.11	295306	3.11	down	down	correct
AVNW.US	Aviat Networks Inc	20251013	21.41	21.88	21.39	21.52	68181	21.52	up	down	incorrect
AVO.US	Mission Produce Inc	20251013	11.74	11.7617	11.63	11.74	184572	11.74
AVPT.US	Avepoint Inc	20251013	14.77	14.91	14.6	14.61	632100	14.61	down	up	incorrect
AVT.US	Avnet Inc	20251013	50.52	51.14	50.13	50.69	829900	50.0457	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251013	13.79	14.48	13.2	13.67	273970	13.67	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251013	9.29	9.29	8.34	8.62	2318500	8.62	down	up	incorrect
AWRE.US	Aware Inc	20251013	2.35	2.4408	2.32	2.33	27564	2.33	down	up	incorrect
AXGN.US	AxoGen Inc	20251013	16.08	16.35	15.52	15.59	518400	15.59	down	down	correct
AXON.US	Axon Enterprise Inc	20251013	705.53	718	699.13	710	395700	710	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251013	122.04	122.265	119.2	121.15	571800	121.15	down	down	correct
AXTI.US	AXT Inc	20251013	4.47	4.78	4.45	4.6	2471018	4.6	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251013	2.36	2.43	2.25	2.34	177801	2.34	down	down	correct
AZN.US	AstraZeneca PLC	20251013	84.35	84.92	84.05	84.51	2989950	167.2604	up	up	correct
BAC.US	PQ	20251013	18.1	18.15	17.98	18.11	75693	17.5803	up	up	correct
BAND.US	Bandwidth Inc	20251013	15.47	15.49	15.105	15.23	186461	15.23	down	down	correct
BANF.US	BancFirst Corporation	20251013	121.38	121.6	119.97	120.84	142732	120.292	down	down	correct
BANR.US	Banner Corporation	20251013	61.91	62.02	61.15	61.665	176361	60.6741	down	down	correct
BANX.US	StoneCastle Financial Corp	20251013	21.75	21.88	21.66	21.68	7400	20.4736	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251013	3.56	4.3	3.56	4.08	126586	4.08	up	up	correct
BATRA.US	The Liberty Braves Group	20251013	43.47	43.5	42.8	43.37	36100	43.37	down	down	correct
BATRK.US	The Liberty Braves Group	20251013	40.34	40.485	39.92	40.27	189300	40.27	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251013	8.98	9.28	8.61	8.65	2545700	8.65	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251013	6.56	6.705	6.44	6.7	54114	6.7	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251013	6.06	6.1	5.962	6.09	6961	6.09	up	up	correct
BBIG.US	Vinco Ventures Inc	20251013	0.0004	0.0004	0.0003	0.0003	4261	0.0003	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20251013	55.98	56.24	55.07	55.96	2257300	55.96	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251013	2.45	2.54	2.36	2.52	88300	2.52	up	up	correct
BBSI.US	Barrett Business Services Inc	20251013	43	43.06	42.14	42.85	120283	42.7498	down	up	incorrect
BCAB.US	BioAtla Inc	20251013	0.9	0.9999	0.9	0.9101	750895	0.9101	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20251013	8.02	8.1659	7.92	8	71278	7.7604	down	down	correct
BCDA.US	BioCardia Inc	20251013	1.34	1.5699	1.33	1.51	841672	1.51	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251013	0.68	0.7487	0.63	0.66	29175	0.66	down	down	correct
BCML.US	BayCom Corp	20251013	27.17	27.7346	27.17	27.69	19738	27.4222	up	up	correct
BCOR.US	Blucora Inc	20251013	34.64	34.949	34.115	34.949	3600	33.9261	up	up	correct
BCPC.US	Balchem Corporation	20251013	145.21	145.21	143.08	143.11	145214	142.2349	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251013	7.23	7.265	6.96	7.04	3355933	7.04	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251013	12.4	12.53	11.19	11.285	127919	11.285	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20251013	0.0548	0.06	0.0396	0.06	263906	0.06	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20251013	8.39	8.41	8	8.12	192688	8.12	down	up	incorrect
BDSX.US	Biodesix Inc	20251013	7.35	7.74	7.26	7.4	34679	7.4	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251013	4.17	4.2	3.76	3.8	1678819	3.8	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251013	26.6	26.89	24.95	25.39	2812392	25.39	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20251013	1.69	1.75	1.67	1.74	70070	1.74	up	down	incorrect
BEATW.US	Heartbeam Inc. Warrant	20251013	0.2814	0.2814	0.243	0.2451	4523	0.2451	down	up	incorrect
BEEM.US	Beam Global	20251013	3.54	3.79	3.52	3.74	510300	3.74	up	up	correct
BELFA.US	Bel Fuse Inc	20251013	115.14	115.14	115.14	115.14	2885	115.0413
BELFB.US	Bel Fuse Inc	20251013	139.1	145.44	139.1	145.02	195850	144.8984	up	up	correct
BFC.US	Bank First Corporation	20251013	128.67	129.09	126.67	128.89	69451	128.4419	up	up	correct
BFIN.US	BankFinancial Corporation	20251013	11.64	11.8	11.6	11.8	25643	11.6968	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251013	0.95	0.96	0.94	0.942	36585	0.942	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20251013	0.1026	0.1026	0.0972	0.0972	2026	0.0972	down	down	correct
BFST.US	Business First Bancshares Inc	20251013	23.07	23.255	22.725	23.21	100130	22.9528	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251013	1.75	1.75	1.66	1.71	117359	1.71	down	down	correct
BHF.US	Brighthouse Financial Inc	20251013	47.91	48.21	47.1501	48.04	770016	48.04	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251013	17.54	17.55	17.41	17.4782	27998	16.7189	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251013	11.4	11.4	10.97	11.13	55300	10.8464	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251013	12.67	12.67	12.31	12.48	187800	12.1572	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251013	15.54	15.65	15.19	15.27	68200	14.8673	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251013	15.15	15.3	15.01	15.15	66700	14.7489
BIDU.US	Baidu Inc	20251013	126.59	128.2	123.42	125.72	5246100	125.72	down	down	correct
BIIB.US	Biogen Inc	20251013	146.47	147.56	144.65	144.69	1124300	144.69	down	down	correct
BILI.US	Bilibili Inc	20251013	27.65	28	26.93	27.24	4853643	27.24	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251013	1.49	1.5081	1.38	1.41	1262188	1.41	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251013	6.07	6.29	5.9141	6.19	27409	6.19	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251013	4.75	5.42	4.41	5.39	158019400	5.39	up	up	correct
BIVI.US	BioVie Inc	20251013	1.9	1.9598	1.85	1.95	166626	1.95	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251013	2.86	3.123	2.82	2.85	114775	11.4	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251013	29.83	31.29	29.83	31.19	463867	31.19	up	up	correct
BKNG.US	Booking Holdings Inc	20251013	5203.8398	5263.29	5169.4502	5253.8501	204700	5231.8822	up	up	correct
BKR.US	Baker Hughes Company	20251013	45.94	45.94	45.04	45.49	11107900	45.1047	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251013	15.671	15.671	15.6583	15.66	1152	15.4342	down	down	correct
BKYI.US	BIO	20251013	0.7102	0.75	0.701	0.7227	89427	0.7227	up	up	correct
BL.US	BlackLine Inc	20251013	49.56	50.355	48.7401	50.21	1818734	50.21	up	up	correct
BLBD.US	Blue Bird Corporation	20251013	55.92	56.09	54.705	55.2	256578	55.2	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251013	8.12	13.95	7.51	12.18	5152800	12.18	up	up	correct
BLDE.US	Blade Air Mobility Inc	20251013	4.86	4.94	4.837	4.92	412975	4.92	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251013	3.48	3.66	3.411	3.49	7785595	3.49	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20251013	27.14	27.59	26.69	27.42	330187	27.42	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20251013	8.82	8.82	8.63	8.71	48010	8.71	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251013	1.35	1.4	1.33	1.38	48797	1.38	up	up	correct
BLKB.US	Blackbaud Inc	20251013	63.5	64.525	62.6	63.62	239517	63.62	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251013	7	7.26	6.97	7.26	1672157	7.26	up	down	incorrect
BLNK.US	Blink Charging Co	20251013	2.14	2.26	2.09	2.23	5515503	2.23	up	down	incorrect
BLRX.US	BioLineRx Ltd	20251013	3.89	4.14	3.7	3.85	20400	3.85	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251013	9.7	9.705	9.15	9.44	510252	9.44	down	down	correct
BMBL.US	Bumble Inc	20251013	5.15	5.26	5.04	5.24	2633337	5.24	up	up	correct
BMEA.US	Biomea Fusion Inc	20251013	1.69	1.7143	1.6	1.65	1952677	1.65	down	down	correct
BMRA.US	Biomerica Inc	20251013	2.76	2.845	2.73	2.8	25179	2.8	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251013	23.2	23.22	22.905	23.15	35598	22.7223	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251013	52.585	52.9	51.85	52.45	2251133	52.45	down	down	correct
BNGO.US	Bionano Genomics Inc	20251013	1.97	2.01	1.9	1.96	522200	1.96	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20251013	8.195	8.59	8.18	8.59	13289	8.59	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251013	14.97	15.19	14.67	15	52404	15	up	down	incorrect
BNTX.US	BioNTech SE	20251013	102	109.74	101.25	102.3	1421200	102.3	up	down	incorrect
BOKF.US	BOK Financial Corporation	20251013	110.46	111.355	109.66	111.11	184803	109.9431	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251013	5.83	5.95	5.745	5.8	14394	5.8	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251013	2.29	2.31	2.06	2.14	127503	2.14	down	down	correct
BOOM.US	DMC Global Inc	20251013	7.23	7.48	7.17	7.26	120748	7.26	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251013	4.81	4.88	4.74	4.76	72200	4.76	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251013	15.675	15.84	15.6	15.66	2398	15.4959	down	down	correct
BOXL.US	Boxlight Corporation	20251013	1.95	2.0577	1.9	1.95	27055	11.7
BPOP.US	Popular Inc	20251013	119.46	121.495	119.375	121.39	451605	120.6125	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251013	25.2415	25.2415	25.2415	25.2415	303	24.6089
BPRN.US	The Bank of Princeton	20251013	30.56	30.56	30.02	30.42	5557	29.8219	down	down	correct
BPTH.US	Bio	20251013	0.07	0.07	0.06	0.07	81300	0.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251013	15.45	15.45	15.26	15.3	3600	14.5501	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20251013	13.4	13.796	13.4	13.64	7200	12.948	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251013	14.85	15	14.8	15	6300	14.2199	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20251013	15.03	15.15	14.86	14.86	8600	14.1141	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251013	2.98	2.98	2.78	2.93	96754	2.93	down	down	correct
BRID.US	Bridgford Foods Corporation	20251013	8.02	8.02	7.35	7.4	25500	7.4	down	up	incorrect
BRKR.US	Bruker Corporation	20251013	35.83	37.11	35.57	36.23	3254961	36.1923	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251013	2.26	2.7306	2.2075	2.67	415053	2.67	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251013	1.62	1.6466	1.555	1.6	39798	1.6	down	down	correct
BRY.US	Berry Corporation	20251013	3.49	3.57	3.484	3.52	1074793	3.4889	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251013	26.62	26.749	26.12	26.16	1187500	26.16	down	down	correct
BSBK.US	Bogota Financial Corp	20251013	8.915	9.08	8.91	8.99	10631	8.99	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251013	15.356	15.99	15.35	15.48	23781	15.0812	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251013	0.012	0.013	0.01	0.011	765500	0.011	down	down	correct
BSRR.US	Sierra Bancorp	20251013	27.97	28.01	27.575	27.99	19423	27.5564	up	up	correct
BSVN.US	Bank7 Corp	20251013	44.2	44.575	43.6	43.95	10179	43.6792	down	down	correct
BSY.US	Bentley Systems Incorporated	20251013	49.93	51.13	49.39	50.85	1763700	50.7665	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251013	2.57	2.6499	2.5	2.61	1096425	2.61	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251013	1.81	1.86	1.8	1.82	70973	1.82	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20251013	0.2337	0.2337	0.2337	0.2337	2810	0.2337
BTBT.US	Bit Digital Inc	20251013	3.815	4.02	3.56	4	54797800	4	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251013	5.1	5.15	4.82	4.955	2783507	4.955	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251013	0.7	0.7	0.61	0.612	30452	0.612	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251013	6.73	6.8	6.695	6.78	751700	6.5157	up	up	correct
BUSE.US	First Busey Corporation	20251013	22.8	22.82	22.45	22.79	294844	22.3162	down	down	correct
BVS.US	Bioventus Inc	20251013	6.59	6.65	6.51	6.57	238529	6.57	down	down	correct
BWAY.US	BrainsWay Ltd	20251013	15.16	15.3	14.97	15.16	53200	7.58
BWB.US	Bridgewater Bancshares Inc	20251013	16.85	17.045	16.44	16.97	114812	16.97	up	down	incorrect
BWEN.US	Broadwind Inc	20251013	2.17	2.25	2.1107	2.21	161874	2.21	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20251013	42.18	42.35	41.385	42.16	20214	41.7991	down	up	incorrect
BWMN.US	Bowman Consulting Group Ltd	20251013	42.56	43.185	41.83	42.49	97181	42.49	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251013	12.63	12.85	12.5	12.62	16900	12.3934	down	down	correct
BYFC.US	Broadway Financial Corporation	20251013	7.515	7.515	7.21	7.21	4254	7.21	down	down	correct
BYND.US	Beyond Meat Inc	20251013	0.848	1.12	0.845	1.035	128357695	1.035	up	up	correct
BYRN.US	Byrna Technologies Inc	20251013	26.71	27.77	23.71	24.59	1168800	24.59	down	down	correct
BYSI.US	BeyondSpring Inc	20251013	1.74	1.76	1.69	1.71	133199	1.71	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251013	23.06	23.49	22.64	22.76	3550371	22.76	down	down	correct
BZUN.US	Baozun Inc	20251013	3.57	3.6	3.49	3.54	282145	3.54	down	down	correct
CAAS.US	China Automotive Systems Inc	20251013	4.35	4.39	4.21	4.28	31959	4.28	down	down	correct
CABA.US	Cabaletta Bio Inc	20251013	2.43	2.58	2.24	2.49	5323202	2.49	up	up	correct
CAC.US	Camden National Corporation	20251013	37.17	37.17	36.26	37.01	104083	36.2628	down	down	correct
CACC.US	Credit Acceptance Corporation	20251013	481.93	490.57	480.16	488.14	99913	488.14	up	up	correct
CADCX.US	CADCX	20251013	24.98	24.98	24.98	24.98	0	24.3687
CADE.US	PA	20251013	21.75	21.84	21.53	21.82	2519	21.1308	up	up	correct
CADEX.US	CADEX	20251013	25.11	25.11	25.11	25.11	0	24.2698
CADFX.US	CION Ares Diversified Credit Fund W	20251013	25.39	25.39	25.39	25.39	0	24.7118
CADL.US	Candel Therapeutics Inc. Common Stock	20251013	6.28	6.54	6.16	6.47	685084	6.47	up	up	correct
CADSX.US	CADSX	20251013	25.23	25.23	25.23	25.23	0	24.5827
CADUX.US	CADUX	20251013	25.36	25.36	25.36	25.36	0	24.6422
CADWX.US	CADWX	20251013	25.19	25.19	25.19	25.19	0	24.5159
CAKE.US	The Cheesecake Factory Incorporated	20251013	53.04	53.8	52.56	53.77	1467400	53.2116	up	up	correct
CALA.US	Calithera Biosciences Inc	20251013	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20251013	94.54	95.5599	91.94	92.03	1241075	89.8192	down	down	correct
CAMP.US	CalAmp Corp	20251013	3.8	3.8	3.45	3.62	137400	3.62	down	up	incorrect
CAMT.US	Camtek Ltd	20251013	115.64	120.2623	115.4	118.97	427841	118.97	up	down	incorrect
CAN.US	Canaan Inc	20251013	1.15	1.53	1.14	1.52	94067600	1.52	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20251013	7.13	7.1577	6.695	6.72	1316168	6.72	down	up	incorrect
CAR.US	Avis Budget Group Inc	20251013	148.2	150.77	144.14	149.48	400400	149.48	up	up	correct
CARE.US	Carter Bankshares Inc	20251013	18.92	19.035	18.67	18.99	70927	18.99	up	up	correct
CARG.US	CarGurus Inc	20251013	33.98	34.38	33.75	33.99	896825	33.99	up	up	correct
CARV.US	Carver Bancorp Inc	20251013	2.68	2.6883	2.6206	2.63	9939	2.63	down	down	correct
CASH.US	Meta Financial Group Inc	20251013	73.05	74.11	72.415	73.9	167276	73.8495	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20251013	1.96	1.96	1.88	1.89	37450	1.89	down	down	correct
CASS.US	Cass Information Systems Inc	20251013	37.4	37.51	36.58	36.87	76203	36.3364	down	down	correct
CASY.US	Casey's General Stores Inc	20251013	557.61	567.9288	557	565.62	222884	564.4714	up	up	correct
CATY.US	Cathay General Bancorp	20251013	47.25	47.55	46.6	47.47	234400	46.7961	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251013	16.24	16.435	16.05	16.41	43699	16.1989	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251013	0.93	1.08	0.91	1.03	1817571	1.03	up	up	correct
CBFV.US	CB Financial Services Inc	20251013	32.37	32.39	32.08	32.39	4074	31.902	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20251013	11.51	12.27	10.1	10.25	182400	10.25	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20251013	29.04	29.1	28.77	28.975	28309	28.7452	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251013	246.4	246.4	241.23	243.49	734300	242.2127	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251013	40.04	40.848	39.8	40.28	766023	39.7574	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251013	57.05	58.29	56.74	57.85	890085	54.5245	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251013	13.41	13.88	13.385	13.85	263800	13.4505	up	up	correct
CCB.US	Coastal Financial Corporation	20251013	106.01	106.635	103.26	105.53	90217	105.53	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251013	41.33	41.33	40.64	41.105	40306	40.8501	down	down	correct
CCCC.US	C4 Therapeutics Inc	20251013	2.25	2.27	2.04	2.11	2127500	2.11	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251013	21.68	22.11	21.68	21.95	76100	20.9877	up	up	correct
CCEL.US	Cryo	20251013	4.39	4.48	4.39	4.44	1800	4.44	up	up	correct
CCEP.US	Coca	20251013	88.28	89.38	87.68	87.89	1569361	86.514	down	down	correct
CCLFX.US	CCLFX	20251013	10.52	10.52	10.52	10.52	0	10.2427
CCNE.US	CNB Financial Corporation	20251013	23.97	24.035	23.47	23.86	136349	23.5436	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20251013	25.05	25.05	25.05	25.05	400	24.1769
CCOI.US	Cogent Communications Holdings Inc	20251013	42.81	43.65	42.16	43.6	731400	43.5095	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20251013	11.58	12.54	11.58	12.5	524141	12.5	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20251013	26.47	26.5	25.925	25.97	76725	25.97	down	down	correct
CD.US	Chindata Group Holdings Limited	20251013	24.49	24.888	16.79	18.15	731300	18.15	down	down	correct
CDLX.US	Cardlytics Inc	20251013	1.97	1.9975	1.88	1.93	1348704	1.93	down	down	correct
CDNA.US	CareDx Inc	20251013	14.61	14.885	14.34	14.53	939163	14.53	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251013	329.75	334.2	324.944	332.23	1724191	332.23	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251013	113.03	116.99	109.36	116.15	880200	116.15	up	down	incorrect
CDW.US	CDW Corporation	20251013	148.01	148.34	145.21	147.51	1350000	146.1182	down	up	incorrect
CDXS.US	Codexis Inc	20251013	2.63	2.69	2.455	2.5	784894	2.5	down	down	correct
CDZI.US	Cadiz Inc	20251013	5.36	5.36	5.2	5.34	792523	5.34	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20251013	19.39	19.39	19.257	19.339	1500	18.7958	down	up	incorrect
CEDAX.US	CEDAX	20251013	21.98	21.98	21.98	21.98	0	21.177
CEDTX.US	CEDTX	20251013	21.84	21.84	21.84	21.84	0	21.0658
CELC.US	Celcuity Inc	20251013	46.85	50.05	45.23	47.41	1504434	47.41	up	up	correct
CELH.US	Celsius Holdings Inc	20251013	60.88	63.11	60.17	61.14	3657700	61.14	up	up	correct
CELU.US	Celularity Inc	20251013	2.1	2.1	1.9907	2.04	92966	2.04	down	down	correct
CELUW.US	Celularity Inc	20251013	0.035	0.035	0.035	0.035	7502	0.035
CENQW.US	CENAQ Energy Corp. Warrant	20251013	0.1025	0.1026	0.1025	0.1026	850	0.1026	up	up	correct
CENT.US	Central Garden & Pet Company	20251013	29.74	30.71	28.94	28.98	67476	28.98	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20251013	27.01	27.215	26.2045	26.27	350625	26.27	down	up	incorrect
CENX.US	Century Aluminum Company	20251013	31.61	33.25	31.164	32.91	2232338	32.91	up	down	incorrect
CERS.US	Cerus Corporation	20251013	1.63	1.665	1.54	1.56	1366100	1.56	down	up	incorrect
CERT.US	Certara Inc	20251013	11.89	12.37	11.845	12.25	1202426	12.25	up	down	incorrect
CETX.US	Cemtrex Inc	20251013	5.09	5.469	5.01	5.3	112600	5.3	up	down	incorrect
CEVA.US	CEVA Inc	20251013	28.45	29.5816	28.45	28.87	338133	28.87	up	up	correct
CFBK.US	CF Bankshares Inc	20251013	23.34	23.57	23.06	23.25	32000	23.1725	down	down	correct
CFFI.US	C&F Financial Corporation	20251013	66.3	67.09	66.3	67.09	4763	66.6698	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251013	6.15	6.21	6.11	6.2	527536	6.0115	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251013	23.49	23.49	22.7	23.18	5901700	23.18	down	down	correct
CG.US	The Carlyle Group Inc	20251013	57.66	58.66	57.11	58.4	2287992	57.6373	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251013	18.25	18.3	18.2	18.25	10300	17.6654
CGBD.US	TCG BDC Inc	20251013	11.78	12.23	11.77	12.21	670522	11.8257	up	up	correct
CGC.US	Canopy Growth Corporation	20251013	1.4	1.42	1.32	1.37	18699100	1.37	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251013	22.54	22.54	22.54	22.54	0	22.1474
CGEM.US	Cullinan Oncology Inc	20251013	7.665	8.02	7.37	7.83	1873701	7.83	up	up	correct
CGEN.US	Compugen Ltd	20251013	1.98	2.38	1.932	2.24	1567842	2.24	up	up	correct
CGNT.US	Cognyte Software Ltd	20251013	8.28	8.5	8.04	8.15	298078	8.15	down	down	correct
CGNX.US	Cognex Corporation	20251013	42.08	44.79	42.07	43.74	1949900	43.578	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251013	12.17	12.17	12.05	12.1	12300	11.6972	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251013	1.86	1.8997	1.71	1.8	1627267	1.8	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20251013	14.04	14.1194	13.52	13.72	19712	13.72	down	down	correct
CHCO.US	City Holding Company	20251013	119.66	120.26	118.5	119.89	57256	118.2014	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251013	90.59	91.045	87.956	88	662785	87.6597	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251013	57.2	57.71	56.0823	57.61	310066	57.61	up	up	correct
CHEK.US	Check	20251013	1.86	1.99	1.86	1.91	65000	1.91	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251013	11.09	11.25	11.09	11.21	130500	10.7352	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251013	196.61	197.35	193.59	194.85	519955	194.85	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20251013	50.37	50.7622	50.05	50.41	4723	50.1271	up	down	incorrect
CHNR.US	China Natural Resources Inc	20251013	6.48	8.2	5.98	7.17	16845949	7.17	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251013	1.66	1.74	1.63	1.73	895612	1.73	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20251013	125.7	126.33	124.34	124.39	998000	123.4718	down	up	incorrect
CHSCL.US	CHS Inc	20251013	25.6425	25.645	25.55	25.5615	8932	25.0967	down	up	incorrect
CHSCM.US	CHS Inc	20251013	24.9	25.05	24.9	25	9503	24.5785	up	down	incorrect
CHSCN.US	CHS Inc	20251013	25.05	25.15	25.04	25.15	18943	24.7086	up	down	incorrect
CHSCO.US	CHS Inc	20251013	26.643	26.68	26.52	26.6	8816	26.106	down	up	incorrect
CHSCP.US	CHS Inc	20251013	28.91	28.934	28.6801	28.934	2301	28.4232	up	up	correct
CHTR.US	Charter Communications Inc	20251013	259.49	264.12	258.2	258.73	1964000	258.73	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251013	7.73	7.76	7.67	7.72	153300	7.4703	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251013	11.4	11.53	11.35	11.52	234200	11.0331	up	up	correct
CIFR.US	Cipher Mining Inc	20251013	17.85	20.6	17.66	20.34	59302824	20.34	up	up	correct
CIFRW.US	Cipher Mining Inc	20251013	8.09	10.47	8.06	10.31	553893	10.2848	up	up	correct
CIGI.US	Colliers International Group Inc	20251013	150.89	153.38	150.01	153.13	55916	152.9766	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251013	159	159.67	157.33	157.88	487100	157.0589	down	down	correct
CIVB.US	Civista Bancshares Inc	20251013	20.48	20.7	20.31	20.55	155489	20.2406	up	up	correct
CIZN.US	Citizens Holding Company	20251013	6.65	6.65	6.65	6.65	1100	6.65
CLAR.US	Clarus Corporation	20251013	3.27	3.27	3.2	3.21	146076	3.1863	down	down	correct
CLBK.US	Columbia Financial Inc	20251013	14.13	14.71	13.76	14.13	148548	14.13
CLBT.US	Cellebrite DI	20251013	19.25	19.595	19.16	19.56	999700	19.56	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251013	24.87	27.4	24.5	27.13	1100900	27.13	up	up	correct
CLFD.US	Clearfield Inc	20251013	35.53	35.98	35.23	35.52	99428	35.52	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251013	2.1	2.275	2.09	2.24	14260	2.24	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251013	0.88	0.93	0.8145	0.92	208726	0.92	up	up	correct
CLLS.US	Cellectis S.A	20251013	4.36	4.55	4.2901	4.42	169271	4.42	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251013	17.85	18.465	17.45	18.28	604266	18.28	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251013	2.6	2.77	2.5909	2.77	1954950	2.77	up	up	correct
CLNN.US	Clene Inc	20251013	8.68	9.3581	7.71	8.25	174746	8.25	down	down	correct
CLNNW.US	Clene Inc	20251013	0.0207	0.0207	0.017	0.017	19990	0.017	down	down	correct
CLOV.US	Clover Health Investments Corp	20251013	2.6	2.645	2.52	2.63	6905329	2.63	up	up	correct
CLPS.US	CLPS Incorporation	20251013	0.998	1.12	0.995	1.1	31632	1.1	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251013	26.86	27.75	25.4922	26.27	904731	26.27	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251013	4.68	4.98	4.64	4.89	65737	4.89	up	up	correct
CLRO.US	ClearOne Inc	20251013	5.93	6	5.6601	5.96	12818	5.96	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251013	4.03	4.1872	3.9	3.96	28649	3.96	down	down	correct
CLSK.US	CleanSpark Inc	20251013	20.225	20.28	19.1	20.04	35295102	20.04	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251013	13.25	13.25	13.25	13.25	885	13.25
CLVR.US	Clever Leaves Holdings Inc	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251013	1.29	1.3228	1.26	1.26	3265	1.26	down	down	correct
CMBM.US	Cambium Networks Corporation	20251013	0.8031	0.8399	0.751	0.7917	202845	0.7917	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251013	14.75	14.945	14.53	14.76	274923	14.6455	up	up	correct
CMCSA.US	Comcast Corporation	20251013	29.5182	29.7581	29.3782	29.3982	16844070	27.233	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251013	7.02	7.02	6.24	6.38	19800	6.38	down	up	incorrect
CME.US	CME Group Inc	20251013	268.29	271.82	267.67	271.28	1687783	270.0352	up	up	correct
CMLS.US	Cumulus Media Inc	20251013	0.1313	0.1412	0.1313	0.1313	10488	0.1313
CMMB.US	Chemomab Therapeutics Ltd	20251013	3.18	3.45	3.171	3.36	242300	3.36	up	down	incorrect
CMPR.US	Cimpress plc	20251013	62.54	63.0275	61.9	62.59	108194	62.59	up	up	correct
CMPS.US	COMPASS Pathways plc	20251013	6.26	6.435	6.205	6.29	1644518	6.29	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251013	4.25	4.395	4.06	4.285	1581768	4.285	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251013	3.09	3.2	3.01	3.09	181534	3.09
CNDT.US	Conduent Incorporated	20251013	2.53	2.545	2.36	2.47	1408234	2.47	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251013	2.46	2.46	2.21	2.24	8300	2.24	down	down	correct
CNEY.US	CN Energy Group. Inc	20251013	2.111	2.2	2.08	2.0902	17757	2.0902	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251013	24.79	24.79	24.39	24.66	156300	24.3169	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251013	24.15	24.15	24.08	24.15	9800	23.1854
CNRLX.US	CNRLX	20251013	16.69	16.69	16.69	16.69	0	16.0253
CNROX.US	CNROX	20251013	6.28	6.28	6.28	6.28	0	5.6088
CNSP.US	CNS Pharmaceuticals Inc	20251013	9.75	9.855	9.25	9.25	15100	9.25	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251013	22.18	23.075	22.155	22.47	939200	22.47	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20251013	1.89	1.89	1.77	1.82	66610	1.82	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20251013	1.44	1.515	1.3702	1.41	425977	1.41	down	down	correct
CNTY.US	Century Casinos Inc	20251013	2.41	2.45	2.4072	2.42	29801	2.42	up	up	correct
CNXC.US	Concentrix Corporation	20251013	46.055	46.055	44.32	44.82	631100	44.0663	down	down	correct
CNXN.US	PC Connection Inc	20251013	59.98	59.98	59.27	59.47	56478	59.1305	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20251013	41.94	42.2	39.59	39.81	619600	39.81	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20251013	1.15	1.1696	1.02	1.06	389992	1.06	down	down	correct
CODA.US	Coda Octopus Group Inc	20251013	8.79	9.09	8.7	8.86	41741	8.86	up	up	correct
CODX.US	Co	20251013	0.3948	0.4249	0.371	0.3847	31939	11.541	down	down	correct
COF.US	PN	20251013	17.46	17.51	17.42	17.47	18270	16.9271	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251013	27.37	27.42	26.9	27.23	48360	26.9825	down	down	correct
COGT.US	Cogent Biosciences Inc	20251013	16.37	16.99	16.18	16.2	2335570	16.2	down	down	correct
COHR.US	Coherent Inc	20251013	117.28	117.74	113.8	115.13	2868300	115.13	down	down	correct
COHU.US	Cohu Inc	20251013	20.78	21.31	20.59	21.28	918843	21.28	up	up	correct
COIN.US	Coinbase Global Inc	20251013	363.2	364.895	341.84	356.99	10318440	356.99	down	down	correct
COKE.US	Coca	20251013	123.54	125.67	123.42	124.73	476818	124.2782	up	up	correct
COLB.US	Columbia Banking System Inc	20251013	25.37	25.79	25.01	25.71	6555500	25.0676	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251013	32.16	32.365	31.26	32.04	418602	32.04	down	down	correct
COLM.US	Columbia Sportswear Company	20251013	50.05	50.935	49.67	50.72	470520	50.4167	up	up	correct
COMM.US	CommScope Holding Company Inc	20251013	15.39	15.49	14.685	15.2	3285760	15.2	down	down	correct
COMS.US	COMSovereign Holding Corp	20251013	0.0031	0.0031	0.0031	0.0031	205	0.0031
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251013	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251013	75.17	76.844	70.64	71.53	1171344	71.53	down	down	correct
COST.US	Costco Wholesale Corporation	20251013	929	935.98	923	935.56	2169600	932.9637	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251013	16.45	16.9446	16.45	16.45	1185	16.3738
CPIX.US	Cumberland Pharmaceuticals Inc	20251013	3.48	3.5598	3.335	3.36	22526	3.36	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251013	0.78	0.81	0.73	0.741	266700	0.741	down	up	incorrect
CPRDX.US	CPRDX	20251013	11.45	11.45	11.45	11.45	0	11.1272
CPREX.US	CPREX	20251013	11.46	11.46	11.46	11.46	0	11.1281
CPRSX.US	CPRSX	20251013	11.44	11.44	11.44	11.44	0	11.1446
CPRT.US	Copart Inc	20251013	43.86	44.49	43.77	44.07	7001700	44.07	up	up	correct
CPRTX.US	CPRTX	20251013	11.44	11.44	11.44	11.44	0	11.1435
CPRX.US	Catalyst Pharmaceuticals Inc	20251013	20.31	20.55	20.03	20.4	1077030	20.4	up	up	correct
CPSH.US	CPS Technologies Corporation	20251013	4.61	4.889	4.45	4.62	648339	4.62	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251013	7.76	7.995	7.41	7.71	31831	7.71	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251013	15.84	16.096	15.74	15.775	39300	15.0567	down	down	correct
CRAI.US	CRA International Inc	20251013	179.53	179.53	174.44	176.52	90379	175.9445	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251013	15.54	16.6	15	16.32	411846	16.32	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251013	2.55	2.6	2.37	2.38	767312	2.38	down	down	correct
CRCT.US	Cricut Inc	20251013	5.21	5.415	5.18	5.36	483976	5.2519	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251013	2.24	2.28	2.22	2.26	381600	2.26	up	up	correct
CRDFX.US	CRDFX	20251013	22.54	22.54	22.54	22.54	0	21.9258
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251013	22.54	22.54	22.54	22.54	0	22.0918
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251013	1.06	1.07	1.0344	1.05	194097	1.05	down	down	correct
CRDLX.US	CRDLX	20251013	22.53	22.53	22.53	22.53	0	22.1106
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251013	22.54	22.54	22.54	22.54	0	22.1057
CREDX.US	CREDX	20251013	8.34	8.34	8.34	8.34	0	8.0307
CREG.US	China Recycling Energy Corporation	20251013	1.35	1.53	1.35	1.49	154178	1.49	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251013	0.662	0.72	0.6302	0.72	10999	0.72	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251013	9.75	10.24	9.64	10	166460	9.2484	up	up	correct
CREX.US	Creative Realities Inc	20251013	2.75	2.7617	2.5794	2.59	33045	2.59	down	up	incorrect
CRIS.US	Curis Inc	20251013	1.59	1.6196	1.43	1.45	77538	1.45	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20251013	0.63	0.68	0.56	0.68	4400	0.68	up	up	correct
CRMD.US	CorMedix Inc	20251013	10.81	10.869	10.385	10.58	1895473	10.58	down	down	correct
CRMT.US	America's Car	20251013	25.45	25.87	25.08	25.83	180268	25.83	up	up	correct
CRNC.US	Cerence Inc	20251013	10.99	11.36	10.71	11.31	1573900	11.31	up	up	correct
CRNT.US	Ceragon Networks Ltd	20251013	2.33	2.41	2.31	2.38	622192	2.38	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251013	44.63	45.1	43.8352	44.43	1698867	44.43	down	down	correct
CRON.US	Cronos Group Inc	20251013	2.53	2.56	2.485	2.55	1315885	2.55	up	up	correct
CROX.US	Crocs Inc	20251013	78.2	82.05	78.095	81.49	1736497	81.49	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251013	75.12	75.16	67.9022	68.29	3193443	68.29	down	down	correct
CRSR.US	Corsair Gaming Inc	20251013	7.78	7.97	7.68	7.91	600432	7.91	up	up	correct
CRTD.US	Creatd Inc	20251013	0.2495	0.2495	0.2495	0.2495	0	4.99
CRTO.US	Criteo S.A	20251013	20.13	20.17	19.57	19.65	371575	19.65	down	down	correct
CRUS.US	Cirrus Logic Inc	20251013	118.99	120.64	117.6	120.63	505635	120.63	up	up	correct
CRVL.US	CorVel Corporation	20251013	72.68	73.61	71.2	71.41	134847	71.41	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251013	7.27	7.51	7.03	7.11	1079122	7.11	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251013	501.15	511.18	497.5	508.61	2340600	508.61	up	up	correct
CRWS.US	Crown Crafts Inc	20251013	2.88	2.89	2.83	2.85	35605	2.7694	down	down	correct
CSBR.US	Champions Oncology Inc	20251013	6.45	6.54	6.35	6.51	9839	6.51	up	up	correct
CSCO.US	Cisco Systems Inc	20251013	68.55	68.89	67.13	67.46	14127900	67.1009	down	down	correct
CSGP.US	CoStar Group Inc	20251013	76.42	76.42	75.115	75.18	3160190	75.18	down	down	correct
CSGS.US	CSG Systems International Inc	20251013	63.46	63.81	62.905	63.68	239175	63.4154	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20251013	14.395	14.79	14.03	14.19	2043106	14.19	down	up	incorrect
CSPI.US	CSP Inc	20251013	11.96	11.96	11.2	11.53	18900	11.4645	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251013	19.12	19.19	18.9	19.04	231685	18.4939	down	down	correct
CSTE.US	Caesarstone Ltd	20251013	1.46	1.54	1.46	1.51	22584	1.51	up	up	correct
CSTL.US	Castle Biosciences Inc	20251013	23.43	23.94	22.67	22.81	186557	22.81	down	down	correct
CSWC.US	Capital Southwest Corporation	20251013	19.6	20.1789	19.6	20.14	785250	19.2137	up	up	correct
CSX.US	CSX Corporation	20251013	35.5	35.84	35.4	35.57	10040000	35.3227	up	up	correct
CTAS.US	Cintas Corporation	20251013	187.47	189.44	186.95	187.94	2094800	187.0597	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20251013	54.32	54.45	53.4	54.35	47509	53.8709	up	up	correct
CTHR.US	Charles & Colvard Ltd	20251013	0.6	0.6	0.52	0.5201	5680	0.5201	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251013	3.91	4.045	3.87	3.96	592484	3.96	up	up	correct
CTLP.US	Cantaloupe Inc	20251013	10.59	10.61	10.59	10.59	532297	10.59
CTMX.US	CytomX Therapeutics Inc	20251013	3.436	3.44	3.3	3.4	1711301	3.4	down	down	correct
CTRE.US	CareTrust REIT Inc	20251013	33.52	33.52	32.86	32.9	1447635	32.6016	down	down	correct
CTRM.US	Castor Maritime Inc	20251013	2.14	2.15	2.07	2.09	50689	2.09	down	down	correct
CTRN.US	Citi Trends Inc	20251013	35.66	36.86	35.52	35.965	62086	35.965	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251013	66.3	66.75	65.615	66.34	4062936	65.7166	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20251013	0.92	0.9857	0.92	0.93	59472	0.93	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251013	1.3	1.3	1.225	1.3	353950	1.3
CUE.US	Cue Biopharma Inc	20251013	0.84	0.8568	0.801	0.8151	174642	0.8151	down	down	correct
CUEN.US	Cuentas Inc	20251013	0.0002	0.0002	0.0002	0.0002	0	0.0002
CULL.US	Cullman Bancorp Inc. Common Stock	20251013	11.55	11.55	11.55	11.55	100	11.4432
CURI.US	CuriosityStream Inc	20251013	4.82	4.965	4.8	4.82	529900	4.6262
CURIW.US	CuriosityStream Inc	20251013	0.003	0.06	0.0029	0.0121	4432481	0.0121	up	up	correct
CVAC.US	CureVac N.V	20251013	5.37	5.4	5.36	5.39	383990	5.39	up	down	incorrect
CVBF.US	CVB Financial Corp	20251013	18.3	18.56	18.065	18.56	661847	18.3704	up	down	incorrect
CVCO.US	Cavco Industries Inc	20251013	502.43	502.43	488.275	493.35	179850	493.35	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251013	1.61	1.64	1.56	1.58	86571	1.58	down	up	incorrect
CVGW.US	Calavo Growers Inc	20251013	25.04	25.05	24.5	24.75	132559	24.5268	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251013	20.82	21.03	20.54	20.8	75985	20.6824	down	down	correct
CVLT.US	Commvault Systems Inc	20251013	175.165	176.16	173.36	175.67	518009	175.67	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251013	9.05	9.35	8.5	9.09	142756	9.09	up	up	correct
CVV.US	CVD Equipment Corporation	20251013	3.2	4.09	3.2	4.03	160201	4.03	up	up	correct
CWBC.US	Community West Bancshares	20251013	20.08	20.35	19.79	20.3	28700	20.0898	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251013	33.97	34.25	33.58	34.23	65328	34.0942	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20251013	89.83	89.83	87.85	89.76	392546	89.76	down	down	correct
CXDO.US	Crexendo Inc	20251013	6.02	6.23	6.02	6.19	113908	6.19	up	up	correct
CYBR.US	CyberArk Software Ltd	20251013	499.26	506.4299	499.26	504.02	531009	504.02	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251013	5.588	5.588	5.588	5.588	0	5.457
CYCN.US	Cyclerion Therapeutics Inc	20251013	2.32	2.4	2.28	2.3	28900	2.3	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251013	9.47	9.75	9.27	9.4	341900	9.4	down	down	correct
CYTK.US	Cytokinetics Incorporated	20251013	60.04	61.14	59.46	59.59	1379400	59.59	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251013	19.47	19.57	19.4	19.46	46675	18.9426	down	down	correct
CZR.US	Caesars Entertainment Inc	20251013	22.2	22.705	21.975	22.03	7516800	22.03	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251013	15.7	15.815	15.65	15.75	9722	15.6635	up	up	correct
DAKT.US	Daktronics Inc	20251013	19.79	19.79	19.27	19.43	359362	19.43	down	down	correct
DARE.US	Daré Bioscience Inc	20251013	2.19	2.19	2.07	2.12	184936	2.12	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251013	7.27	7.32	7.11	7.19	870388	7.19	down	down	correct
DBGI.US	Digital Brands Group Inc	20251013	7.16	7.82	6.93	7.6	134600	7.6	up	up	correct
DBVT.US	DBV Technologies S.A	20251013	14.74	16.9	14.74	16.425	238237	16.425	up	up	correct
DBX.US	Dropbox Inc	20251013	28.3	28.71	27.74	28.66	2735151	28.66	up	up	correct
DCBO.US	Docebo Inc	20251013	26.98	27.17	26.65	26.93	54020	26.93	down	down	correct
DCGO.US	DocGo Inc	20251013	1.17	1.28	1.17	1.27	586007	1.27	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20251013	29.45	29.45	28.97	29.27	109400	28.7746	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251013	19.16	19.4	19.16	19.4	400	18.7169	up	down	incorrect
DCTH.US	Delcath Systems Inc	20251013	10.79	11.45	10.56	11.35	856000	11.35	up	up	correct
DDOG.US	Datadog Inc	20251013	163.1	165	159.93	164.2	2941389	164.2	up	up	correct
DENN.US	Denny's Corporation	20251013	4.66	4.86	4.66	4.85	538666	4.85	up	up	correct
DFH.US	Dream Finders Homes Inc	20251013	23.52	23.6525	22.78	23.33	339066	23.33	down	down	correct
DGICA.US	Donegal Group Inc	20251013	19.18	19.275	18.71	18.84	166696	18.4769	down	down	correct
DGICB.US	Donegal Group Inc	20251013	15.26	15.26	15	15.1	896	14.7908	down	down	correct
DGII.US	Digi International Inc	20251013	36.02	36.4999	35.79	36.34	122646	36.34	up	up	correct
DGLY.US	Digital Ally Inc	20251013	1.95	1.95	1.87	1.945	6728	5.835	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251013	2.94	3.055	2.895	2.99	448350	2.99	up	up	correct
DHC.US	Diversified Healthcare Trust	20251013	4.09	4.12	4.01	4.1	467875	4.0832	up	up	correct
DHCNI.US	DHCNI	20251013	16.88	17.2	16.52	17.2	2900	16.505	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20251013	17.4732	17.65	17.4732	17.65	1398	16.8984	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20251013	137.3	139.885	136.59	138.19	17571	133.8389	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251013	2.59	2.66	2.56	2.59	15977	2.59
DIOD.US	Diodes Incorporated	20251013	50.25	51.94	49.81	51.58	438700	51.58	up	up	correct
DJCO.US	Daily Journal Corporation	20251013	424.62	433.67	416	423.2	321518	423.2	down	up	incorrect
DKNG.US	DraftKings Inc	20251013	33.26	33.65	32.49	33.58	15266700	33.58	up	up	correct
DLHC.US	DLH Holdings Corp	20251013	5.512	5.68	5.5	5.56	15672	5.56	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251013	13.61	14.3	13.52	14.2	2392179	14.2	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251013	1.47	1.48	1.37	1.39	29509	1.39	down	down	correct
DLTH.US	Duluth Holdings Inc	20251013	3.35	3.48	3.242	3.42	48326	3.42	up	up	correct
DLTR.US	Dollar Tree Inc	20251013	89.03	93.72	88.79	92.59	7575086	92.59	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251013	6.65	7.2	6.65	7.06	410930	7.06	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251013	24.32	24.569	24.0694	24.38	72355	23.0085	up	down	incorrect
DMRC.US	Digimarc Corporation	20251013	8.69	8.83	8.45	8.78	132940	8.78	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251013	15.42	15.615	14.98	14.98	1231879	14.98	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251013	3.32	3.36	3.25	3.36	2465482	3.36	up	up	correct
DOCU.US	DocuSign Inc	20251013	69.335	70.08	68.4	69.45	2292237	69.45	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251013	13.95	14.24	13.8	13.95	277911	13.95
DOMO.US	Domo Inc	20251013	13.33	13.48	12.82	13.05	935516	13.05	down	down	correct
DOOO.US	BRP Inc	20251013	64.39	65.67	64.03	65.21	121123	65.0668	up	up	correct
DORM.US	Dorman Products Inc	20251013	142.71	143.61	138.02	138.39	154283	138.39	down	down	correct
DOX.US	Amdocs Limited	20251013	81.08	81.48	80.43	81.44	976801	80.9119	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251013	7.1	7.186	6.85	7	66500	7	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251013	12.91	14.155	12.04	13.77	5314997	13.77	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251013	36.26	37.28	36.24	37.277	20100	28.1323	up	up	correct
DRIO.US	DarioHealth Corp	20251013	15.3	15.98	14.7072	14.94	39437	14.94	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251013	4.17	4.246	3.83	4.22	53500	4.22	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20251013	14.32	15.14	14.32	15.13	1746989	15.13	up	up	correct
DSGN.US	Design Therapeutics Inc	20251013	6.75	6.79	6.3	6.49	202781	6.49	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20251013	95.92	98.35	95.51	97.96	587804	97.96	up	down	incorrect
DSP.US	Viant Technology Inc	20251013	8.29	8.64	8.25	8.595	454058	8.595	up	up	correct
DSWL.US	Deswell Industries Inc	20251013	3.81	3.8786	3.68	3.69	15520	3.5916	down	down	correct
DTIL.US	Precision BioSciences Inc	20251013	5.67	5.7	5.54	5.56	66873	5.56	down	down	correct
DTSS.US	Datasea Inc	20251013	2	2.04	1.95	2	68740	2
DTST.US	Data Storage Corporation	20251013	3.99	4.14	3.97	4.06	49300	4.06	up	down	incorrect
DTSTW.US	Data Storage Corporation	20251013	0.155	0.1702	0.1402	0.1511	5429	0.1511	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20251013	3.36	3.44	3.15	3.19	390600	3.19	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251013	330.16	331.638	323	330	775300	330	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20251013	8.79	9.27	8.355	9.01	298371	9.01	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20251013	9.97	10.1099	9.95	10.01	911118	10.01	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20251013	1.87	1.92	1.8	1.91	59900	1.91	up	up	correct
DXCM.US	DexCom Inc	20251013	65.99	66.37	64.93	65.2	3379900	65.2	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251013	1.08	1.1399	1.04	1.05	56286	1.05	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20251013	119.76	121.62	117	120.5	134200	120.5	up	up	correct
DXYN.US	The Dixie Group Inc	20251013	0.7124	0.7124	0.6801	0.6801	767	0.6801	down	down	correct
DYAI.US	Dyadic International Inc	20251013	1.06	1.13	1	1.07	165357	1.07	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251013	14.09	14.235	13.725	14.03	1491166	14.03	down	down	correct
DYNT.US	Dynatronics Corporation	20251013	0.0542	0.0542	0.0542	0.0542	0	0.0542
EA.US	Electronic Arts Inc	20251013	200.05	200.62	200.05	200.29	2431300	199.9136	up	up	correct
EBAY.US	eBay Inc	20251013	88.87	90.15	86.9	89.36	4679500	88.7492	up	up	correct
EBC.US	Eastern Bankshares Inc	20251013	18.16	18.29	17.9	18.22	6151900	17.9713	up	up	correct
EBET.US	Esports Technologies Inc	20251013	0.002	0.002	0.002	0.002	0	0.002
EBMT.US	Eagle Bancorp Montana Inc	20251013	16.97	16.97	16.61	16.85	17116	16.5957	down	down	correct
EBON.US	Ebang International Holdings Inc	20251013	4.31	4.79	4.31	4.65	5400	4.65	up	up	correct
ECOR.US	electroCore Inc	20251013	5.01	5.135	4.8905	5	53102	5	down	down	correct
ECPG.US	Encore Capital Group Inc	20251013	42.43	44.13	42.255	44.08	245976	44.08	up	up	correct
EDAP.US	EDAP TMS S.A	20251013	2.08	2.24	2.08	2.09	16974	2.09	up	up	correct
EDIT.US	Editas Medicine Inc	20251013	3.84	3.84	3.53	3.56	2113069	3.56	down	down	correct
EDRY.US	EuroDry Ltd	20251013	12.85	12.85	12.58	12.58	379	12.58	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20251013	2.47	2.57	2.43	2.54	23500	2.54	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20251013	1.04	1.07	1.04	1.05	2667	1.05	up	up	correct
EDUC.US	Educational Development Corporation	20251013	1.47	1.47	1.38	1.42	50400	1.42	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20251013	84	84.1715	82.5	83.03	872914	83.03	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251013	0.43	0.4567	0.419	0.42	4699	6.72	down	down	correct
EFOI.US	Energy Focus Inc	20251013	2.83	2.83	2.75	2.76	10053	2.76	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251013	55.65	56.27	55.19	56.23	129389	55.9127	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251013	0.0002	0.0002	0.0002	0.0002	501	0.0002
EGAN.US	eGain Corporation	20251013	13.14	14.18	12.82	14	549577	14	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251013	20.69	20.78	20.35	20.67	272000	20.6499	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251013	28.8944	28.8944	28.8944	28.8944	38	28.691
EGRX.US	Eagle Pharmaceuticals Inc	20251013	1.5	1.5	1.5	1.5	6500	1.5
EH.US	EHang Holdings Limited	20251013	17.9	18.6	17.89	18.04	1848294	18.04	up	up	correct
EHTH.US	eHealth Inc	20251013	4.46	4.5	4.25	4.34	224378	4.34	down	down	correct
EIOAX.US	EIOAX	20251013	8.73	8.73	8.73	8.73	0	8.4515
EIOMX.US	EIOMX	20251013	8.59	8.59	8.59	8.59	0	8.3066
EJH.US	E	20251013	0.98	1.02	0.98	1.01	63370	1.01	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20251013	4.91	5.0984	4.91	4.94	27705	4.94	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251013	2.75	2.81	2.66	2.72	673400	2.72	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251013	0.0001	0.0001	0.0001	0.0001	316	0.0001
ELSE.US	Electro	20251013	4.69	4.75	4.69	4.75	1305	4.75	up	up	correct
ELTK.US	Eltek Ltd	20251013	11.13	11.2	10.57	11.2	3500	11.2	up	up	correct
ELYS.US	Elys Game Technology Corp	20251013	0.0003	0.0003	0.0002	0.0002	51675	0.0002	down	down	correct
EM.US	Smart Share Global Limited	20251013	1.33	1.34	1.32	1.32	340104	1.32	down	down	correct
EML.US	The Eastern Company	20251013	21.58	22.78	21.58	21.64	13208	21.3933	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251013	1.1	1.12	1.07	1.1	281200	1.1
ENPH.US	Enphase Energy Inc	20251013	34.85	35.85	34.57	34.82	5662300	34.82	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251013	2.25	2.43	2.18	2.32	316700	2.32	up	up	correct
ENSG.US	The Ensign Group Inc	20251013	175.65	177.71	175.21	177.01	257100	176.9449	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251013	11.09	11.5	10.955	11.49	550809	11.49	up	up	correct
ENTG.US	Entegris Inc	20251013	89	92.3925	88.265	91.91	3026948	91.7335	up	up	correct
ENTX.US	Entera Bio Ltd	20251013	2.69	2.95	2.51	2.7	345111	2.7	up	up	correct
ENVB.US	Enveric Biosciences Inc	20251013	0.63	0.6759	0.62	0.6458	11136	7.7496	up	up	correct
ENVX.US	Enovix Corporation	20251013	12.66	13.735	12.625	13.02	11865600	13.02	up	down	incorrect
EOLS.US	Evolus Inc	20251013	6.15	6.17	5.97	6	1139925	6	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251013	15.104	17.36	14.941	17.05	41966000	17.05	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20251013	3.99	5.98	3.75	5.88	1122400	5.88	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20251013	4.84	4.98	4.78	4.95	190195	4.8879	up	up	correct
EQ.US	Equillium Inc	20251013	1.35	1.4094	1.22	1.28	630093	1.28	down	down	correct
EQBK.US	Equity Bancshares Inc	20251013	40.84	41.12	40.04	40.46	85500	40.2977	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20251013	802	810.42	796.74	806.29	446400	797.0924	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251013	2.42	2.46	2.36	2.4	1116200	2.4	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251013	8.22	8.25	8.12	8.17	20617000	8.17	down	down	correct
ERIE.US	Erie Indemnity Company	20251013	324.585	325.02	314.2501	319.47	101986	317.8122	down	down	correct
ERII.US	Energy Recovery Inc	20251013	15.53	15.58	15.2361	15.56	294881	15.56	up	up	correct
ESCA.US	Escalade Incorporated	20251013	11.74	11.92	11.56	11.71	21230	11.5817	down	down	correct
ESEA.US	Euroseas Ltd	20251013	54.54	58.7541	54.54	58.04	68574	57.3787	up	up	correct
ESLT.US	Elbit Systems Ltd	20251013	502.07	519.6097	502.07	517.99	86387	516.5168	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20251013	2.55	2.745	2.54	2.72	7206075	2.72	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251013	100.81	101.285	99.35	100.46	51946	100.0912	down	down	correct
ESSA.US	ESSA Bancorp Inc	20251013	680	685	650	660	91735100	660	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251013	24.75	24.787	24.75	24.787	100	24.7776	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251013	39.26	41.275	38.55	41.16	412246	41.16	up	down	incorrect
ETNB.US	89bio Inc	20251013	14.81	14.83	14.77	14.8	2213868	14.8	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251013	19.8	19.8173	18.03	18.08	416406	18.08	down	down	correct
ETSY.US	Etsy Inc	20251013	70.37	71.09	69.43	70.41	2430007	70.41	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251013	10.99	11.11	10.84	11.05	190665	11.05	up	up	correct
EVER.US	EverQuote Inc	20251013	20.78	20.97	19.91	20.15	499753	20.15	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251013	0.014	0.014	0.012	0.013	560500	0.013	down	up	incorrect
EVGN.US	Evogene Ltd	20251013	1.33	1.33	1.2704	1.28	36436	1.28	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20251013	4.35	4.82	4.35	4.8	5617839	4.8	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251013	0.205	0.25	0.201	0.211	245000	0.211	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251013	0.0002	0.0002	0.0002	0.0002	1000	0.0002
EVLV.US	Newhold Investment Corp	20251013	8.2	8.3	7.945	8.09	2314385	8.09	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251013	0.8384	0.8384	0.7233	0.7947	50054	0.7947	down	down	correct
EVOK.US	Evoke Pharma Inc	20251013	4.55	4.66	4.41	4.66	15167	4.66	up	up	correct
EVOL.US	Evolving Systems Inc	20251013	0.35	0.35	0.35	0.35	500	0.35
EWBC.US	East West Bancorp Inc	20251013	101.7	101.7	99.57	101.18	794687	99.8794	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251013	3.28	3.465	3.28	3.42	419855	3.42	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20251013	15.06	15.24	14.68	14.71	440314	14.71	down	down	correct
EXAS.US	Exact Sciences Corporation	20251013	58.2	59.69	57.75	59.36	2258879	59.36	up	up	correct
EXC.US	Exelon Corporation	20251013	46.98	47.1	46.5	46.85	5192400	46.0501	down	down	correct
EXEL.US	Exelixis Inc	20251013	38.36	38.79	37.52	38.44	2227094	38.44	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251013	1.65	1.7	1.639	1.69	620561	1.69	up	up	correct
EXLS.US	ExlService Holdings Inc	20251013	41.27	41.47	40.8	40.81	1269390	40.81	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251013	113.42	114.49	113.06	113.97	920100	113.3726	up	up	correct
EXPE.US	Expedia Group Inc	20251013	212.55	216.87	211.21	215.64	1497500	214.8146	up	up	correct
EXPI.US	eXp World Holdings Inc	20251013	10.59	10.66	10.42	10.51	652415	10.4613	down	down	correct
EXPO.US	Exponent Inc	20251013	65.6	65.89	65	65.86	313800	65.3203	up	up	correct
EXTR.US	Extreme Networks Inc	20251013	19.95	20.23	19.59	19.94	1334826	19.94	down	down	correct
EYE.US	National Vision Holdings Inc	20251013	26.01	26.6493	25.89	26.37	1547144	26.37	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251013	36.215	36.215	36.215	36.215	14	35.4747
EYPT.US	EyePoint Pharmaceuticals Inc	20251013	13.6	13.76	13.06	13.34	720832	13.34	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251013	0.171	0.171	0.153	0.163	77312	4.075	down	down	correct
EZPW.US	EZCORP Inc	20251013	18.76	19	18.51	18.97	455282	18.97	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251013	14.43	15.01	14.13	14.16	681501	14.16	down	down	correct
FAMI.US	Farmmi Inc	20251013	1.76	1.76	1.7	1.72	11300	1.72	down	down	correct
FANG.US	Diamondback Energy Inc	20251013	142.23	143.09	140.75	142.11	1527300	140.2991	down	down	correct
FARM.US	Farmer Bros. Co	20251013	1.74	1.79	1.71	1.73	30086	1.73	down	down	correct
FAST.US	Fastenal Company	20251013	43.6	44.45	42.32	42.33	16595800	41.8794	down	up	incorrect
FAT.US	FAT Brands Inc	20251013	2	2	1.94	1.9701	39354	1.9701	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251013	2.58	2.59	2.48	2.59	1577	2.59	up	up	correct
FATBP.US	FAT Brands Inc	20251013	2.19	2.3	2.18	2.26	5900	2.26	up	up	correct
FATE.US	Fate Therapeutics Inc	20251013	1.61	1.63	1.38	1.39	2336958	1.39	down	down	correct
FB.US	Meta Platforms Inc.	20251013	41.06	41.25	41.06	41.178	2900	40.4278	up	up	correct
FBIO.US	Fortress Biotech Inc	20251013	2.71	2.83	2.7	2.8	416800	2.8	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251013	7.2	7.28	6.88	7.1	21700	7.1	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251013	49.43	49.75	46.07	49.04	45512	48.4749	down	down	correct
FBNC.US	First Bancorp	20251013	49.91	50.02	48.97	49.91	237872	49.687
FBRT.US	PE	20251013	20.82	21	20.82	20.91	11952	20.4637	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20251013	15.27	15.5	14.39	14.75	66679	14.75	down	up	incorrect
FCAP.US	First Capital Inc	20251013	43.11	43.11	41.94	42.37	3513	42.15	down	down	correct
FCBC.US	First Community Bankshares Inc	20251013	32.83	33.18	32.23	33.05	44946	31.5219	up	down	incorrect
FCCO.US	First Community Corporation	20251013	27.02	28.11	26.76	27.59	100682	27.2825	up	up	correct
FCEL.US	FuelCell Energy Inc	20251013	10	10.4	9.71	10.17	5480400	10.17	up	up	correct
FCFS.US	FirstCash Inc	20251013	150.98	153.725	150.65	153.64	193599	152.8816	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251013	1722.0601	1738.59	1716.88	1733.6	108200	1729.8564	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20251013	22.258	22.4	22.16	22.27	8100	21.5988	up	up	correct
FCREX.US	FCREX	20251013	11.99	11.99	11.99	11.99	0	11.611
FCRIX.US	FCRIX	20251013	12.03	12.03	12.03	12.03	0	11.5553
FCRUX.US	FCRUX	20251013	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251013	3.47	3.47	3.21	3.22	2780	32.2	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251013	41.98	42.81	41.98	42.81	5907	42.0052	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251013	8.9	9.7	8.5	9.67	1898808	9.67	up	up	correct
FDUS.US	Fidus Investment Corporation	20251013	19.4	19.875	19.4	19.83	233744	19.3956	up	up	correct
FECAX.US	FECAX	20251013	22.57	22.57	22.57	22.57	0	21.7374
FEIM.US	Frequency Electronics Inc	20251013	36.64	37.5799	36.45	37.44	147181	37.44	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251013	92.63	93.5	92.49	92.84	164389	92.3345	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251013	0.58	0.594	0.533	0.533	2501900	0.533	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20251013	8.69	8.79	8.357	8.44	67289	8.44	down	up	incorrect
FFBC.US	First Financial Bancorp	20251013	24.68	24.97	24.495	24.93	390372	24.4597	up	up	correct
FFBW.US	FFBW Inc	20251013	14.2	14.2	14.2	14.2	1100	14.2
FFIC.US	Flushing Financial Corporation	20251013	13.6	13.705	13.235	13.51	293638	13.3344	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251013	32.37	32.885	32.15	32.82	439014	32.6226	up	up	correct
FFIV.US	F5 Networks Inc	20251013	343.33	343.33	334.92	340.64	646685	340.64	down	up	incorrect
FFWM.US	First Foundation Inc	20251013	5.65	5.72	5.54	5.7	818700	5.7	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251013	8.79	8.9582	8.4	8.58	11329	8.5628	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251013	19.54	19.54	19.252	19.252	1600	18.3076	down	down	correct
FGEN.US	FibroGen Inc	20251013	10.78	11.0899	10.4601	10.97	16211	10.97	up	up	correct
FHB.US	First Hawaiian Inc	20251013	23.85	24.19	23.66	24.16	840738	23.6628	up	up	correct
FHN.US	PF	20251013	18.5	18.5	18.35	18.35	2347	18.0525	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251013	4.19	4.4179	4.1	4.29	214361	4.29	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251013	31.11	31.27	30.5	31.21	680038	30.3878	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20251013	18.25	19.28	18.13	18.69	10904	18.69	up	up	correct
FISI.US	Financial Institutions Inc	20251013	26.73	26.73	26.18	26.67	80185	26.4176	down	down	correct
FISV.US	Fiserv Inc	20251013	122.62	123.56	121.93	122.55	3518800	122.55	down	down	correct
FITB.US	Fifth Third Bancorp	20251013	42.12	42.43	41.8	42.2	6091899	41.8449	up	up	correct
FITBI.US	Fifth Third Bancorp	20251013	25.52	25.73	25.5005	25.6636	41018	25.1597	up	up	correct
FITBO.US	Fifth Third Bancorp	20251013	20.81	20.819	20.6	20.79	6800	20.463	down	down	correct
FITBP.US	Fifth Third Bancorp	20251013	24.84	24.9	24.53	24.74	12400	24.3679	down	down	correct
FIVE.US	Five Below Inc	20251013	146.1	152.41	145.645	151.18	2129477	151.18	up	up	correct
FIVN.US	Five9 Inc	20251013	20.92	21.63	20.48	21.6	3507504	21.6	up	up	correct
FIZZ.US	National Beverage Corp	20251013	37.05	37.155	36.11	36.2	262932	36.2	down	down	correct
FKWL.US	Franklin Wireless Corp	20251013	4.89	5.01	4.73	4.96	20900	4.9217	up	up	correct
FLEX.US	Flex Ltd	20251013	58.44	58.925	57.56	58.83	2130743	58.83	up	up	correct
FLGC.US	Flora Growth Corp	20251013	17.925	18.745	17.53	18.11	37495	18.11	up	up	correct
FLGT.US	Fulgent Genetics Inc	20251013	22.63	22.865	22.36	22.49	191600	22.49	down	up	incorrect
FLL.US	Full House Resorts Inc	20251013	2.65	2.685	2.51	2.54	205560	2.54	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251013	14	16.34	13.965	15.89	10184600	15.89	up	up	correct
FLNT.US	Fluent Inc	20251013	2.19	2.28	2.07	2.09	26761	2.09	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251013	6.12	6.81	5.563	5.86	765000	5.86	down	down	correct
FLWS.US	1	20251013	4.29	4.378	4.24	4.31	294257	4.31	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251013	25.45	25.51	25.44	25.51	1600	24.6764	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251013	42.45	44.17	42.08	43.11	32622	42.8987	up	down	incorrect
FLYW.US	Flywire Corporation	20251013	12.62	12.75	12.36	12.56	1268181	12.56	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251013	23.65	24.21	23.33	24.1	24542	23.8875	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20251013	35.93	36.085	35.2	35.97	57953	35.5217	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20251013	13.9	13.9	13.69	13.87	71774	13.5369	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251013	12.2	12.2	12.2	12.2	0	12.2
FNKO.US	Funko Inc	20251013	2.97	3.065	2.935	3.04	787689	3.04	up	down	incorrect
FNLC.US	The First Bancorp Inc	20251013	24.37	24.8	24.16	24.57	21044	24.2401	up	up	correct
FNWB.US	First Northwest Bancorp	20251013	7.85	7.87	7.84	7.87	7451	7.87	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251013	31.15	32.4	30.64	31.19	15200	31.0924	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20251013	8.29	8.37	8	8.18	3281269	8.18	down	down	correct
FONR.US	FONAR Corporation	20251013	15.68	15.73	15.5	15.5	6200	15.5	down	down	correct
FORA.US	Forian Inc	20251013	2.22	2.62	2.21	2.49	6649524	2.49	up	up	correct
FORD.US	Forward Industries Inc	20251013	23	24.65	22.77	24.58	513127	24.58	up	up	correct
FORM.US	FormFactor Inc	20251013	40.25	40.8915	39.37	40.28	1002762	40.28	up	up	correct
FORR.US	Forrester Research Inc	20251013	8.73	8.8049	8.585	8.63	117964	8.63	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20251013	149.57	149.57	149.57	149.57	306	148.6076
FOSL.US	Fossil Group Inc	20251013	2.31	2.745	2.31	2.71	808776	2.71	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251013	18.28	18.706	17.46	17.99	6200	17.5273	down	down	correct
FOX.US	Fox Corporation	20251013	51.7	52.06	51.02	51.95	644900	51.6723	up	up	correct
FOXA.US	Fox Corporation	20251013	57.62	58.19	57.09	58.1	1762400	57.8164	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251013	22.67	22.86	22.38	22.66	288923	22.66	down	down	correct
FPAY.US	FlexShopper Inc	20251013	0.343	0.3798	0.335	0.3411	433586	0.3411	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251013	45.66	45.76	43.76	44.77	21000	44.1405	down	down	correct
FRBA.US	First Bank	20251013	15.37	15.37	15.165	15.36	27971	15.221	down	down	correct
FRHC.US	Freedom Holding Corp	20251013	168	170.47	166.41	169.77	89300	169.77	up	down	incorrect
FRME.US	First Merchants Corporation	20251013	36.7	36.81	36.2901	36.71	255309	36.019	up	up	correct
FROG.US	JFrog Ltd	20251013	46.84	47.185	46.11	47.17	953700	47.17	up	down	incorrect
FROPX.US	FROPX	20251013	17.05	17.05	17.05	17.05	0	16.0054
FRPH.US	FRP Holdings Inc	20251013	24.15	24.47	23.79	24.42	58865	24.42	up	up	correct
FRPT.US	Freshpet Inc	20251013	48.4	50	48.2	48.4	1591141	48.4
FRSH.US	Freshworks Inc. Class A Common Stock	20251013	11.29	11.4164	11.02	11.25	2390309	11.25	down	down	correct
FRST.US	Primis Financial Corp	20251013	10.25	10.25	10.05	10.13	100608	9.9643	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251013	2.28	2.44	2.17	2.4	10508	7.2	up	up	correct
FSBC.US	Five Star Bancorp	20251013	31.48	31.71	30.68	31.69	61469	31.3127	up	up	correct
FSBW.US	FS Bancorp Inc	20251013	38.2	38.46	37.85	38.33	13806	37.7913	up	up	correct
FSEA.US	First Seacoast Bancorp	20251013	11.59	11.6	11.59	11.6	1061	11.6	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20251013	30.545	30.64	30.17	30.64	13472	30.4914	up	down	incorrect
FSLR.US	First Solar Inc	20251013	227.885	235.88	224.16	226.15	2278352	226.15	down	down	correct
FSTR.US	L.B. Foster Company	20251013	25.58	26.69	25.39	26.14	19376	26.14	up	up	correct
FSV.US	FirstService Corporation	20251013	183.31	185.08	182.8	184.51	50031	184.1845	up	up	correct
FTCI.US	FTC Solar Inc	20251013	7.5	8.1	7.5	8	98000	8	up	up	correct
FTDR.US	Frontdoor Inc	20251013	64.34	65.35	64.34	65.2	265275	65.2	up	up	correct
FTEK.US	Fuel Tech Inc	20251013	2.8	3	2.72	2.95	313901	2.95	up	up	correct
FTFT.US	Future FinTech Group Inc	20251013	2.1	2.24	2	2.12	14800	8.48	up	up	correct
FTHM.US	Fathom Holdings Inc	20251013	1.63	1.6991	1.53	1.61	140898	1.61	down	down	correct
FTNT.US	Fortinet Inc	20251013	84.7	85.2	83.59	84.2	4433631	84.2	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251013	9.04	9.175	8.66	8.75	356300	8.75	down	down	correct
FULT.US	Fulton Financial Corporation	20251013	17.57	17.685	17.36	17.66	1409263	17.4897	up	up	correct
FULTP.US	Fulton Financial Corporation	20251013	19.9	19.91	19.51	19.66	4100	19.3315	down	down	correct
FUNC.US	First United Corporation	20251013	35.27	35.79	35	35.33	32862	34.8297	up	up	correct
FUND.US	Sprott Focus Trust Inc	20251013	8.2	8.3	8.2	8.29	6400	8.1123	up	up	correct
FUSB.US	First US Bancshares Inc	20251013	12.44	12.44	12.44	12.44	505	12.3791
FUTU.US	Futu Holdings Limited	20251013	164.795	165.99	160.81	161.43	2655266	161.43	down	down	correct
FVCB.US	FVCBankcorp Inc	20251013	12.26	12.3	11.93	12.08	44062	11.9751	down	up	incorrect
FWONA.US	Formula One Group	20251013	94.12	95.39	93.79	94.62	66400	94.62	up	up	correct
FWONK.US	Formula One Group	20251013	104.23	105.69	103.19	104.03	1101600	104.03	down	down	correct
FWRD.US	Forward Air Corporation	20251013	23.09	23.15	21.69	21.72	847851	21.72	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251013	15.49	16.25	15.49	16.25	1067484	16.25	up	up	correct
FXNC.US	First National Corporation	20251013	22.02	22.165	21.775	21.775	8994	21.4891	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251013	37.32	37.46	37.26	37.44	1833463	37.44	up	up	correct
GABC.US	German American Bancorp Inc	20251013	37.82	38.11	37.19	38.04	124139	37.4965	up	up	correct
GAIA.US	Gaia Inc	20251013	6.07	6.165	5.9	6.09	24296	6.09	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20251013	13.3	13.7	13.25	13.66	194100	13.271	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251013	25.1	25.26	25.1	25.26	3432	24.946	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251013	23.76	23.76	23.721	23.721	600	23.4175	down	down	correct
GALT.US	Galectin Therapeutics Inc	20251013	4.82	5.35	4.73	5.1	518500	5.1	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251013	7.59	7.66	7.505	7.58	748711	7.58	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251013	0.73	0.738	0.703	0.723	1977800	0.723	down	down	correct
GANX.US	Gain Therapeutics Inc	20251013	2.01	2.0379	1.8999	1.9	510287	1.9	down	down	correct
GASS.US	StealthGas Inc	20251013	6.37	6.5	6.28	6.3	82880	6.3	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251013	46.81	47.54	46.34	47.38	754700	47.016	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251013	13.35	13.81	13.34	13.8	2630940	13.4215	up	up	correct
GBIO.US	Generation Bio Co	20251013	6.14	6.4	6.14	6.4	24746	6.4	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251013	29.38	29.38	29.13	29.13	400	28.7633	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20251013	17.17	17.17	17.17	17.17	100	17.17
GBRGW.US	Goldenbridge Acquisition Limited	20251013	0.05	0.0597	0.0476	0.0597	4586	0.0597	up	up	correct
GCBC.US	Greene County Bancorp Inc	20251013	22.01	22.01	21.5	22.01	10069	21.8177
GCMG.US	GCM Grosvenor Inc	20251013	11.49	11.57	11.42	11.48	550700	11.2369	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251013	0.18	0.2074	0.18	0.1924	4256	0.1924	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251013	22.58	22.58	22.58	22.58	0	22.285
GDEN.US	Golden Entertainment Inc	20251013	21.61	21.73	21.28	21.64	225587	21.4443	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251013	30.26	30.92	24.4602	27.44	35950	27.44	down	up	incorrect
GDRX.US	GoodRx Holdings Inc	20251013	4.27	4.33	4.16	4.16	2594991	4.16	down	down	correct
GDS.US	GDS Holdings Limited	20251013	35.52	36.23	35.0101	35.74	2325536	35.74	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251013	7.77	7.77	7.52	7.69	789204	7.69	down	down	correct
GECC.US	Great Elm Capital Corporation	20251013	7.68	7.79	7.41	7.5	161803	7.1405	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251013	25.124	25.124	25.124	25.124	500	24.7556
GEG.US	Great Elm Group Inc	20251013	2.42	2.49	2.41	2.45	13100	2.45	up	up	correct
GENC.US	Gencor Industries Inc	20251013	14.12	14.38	13.74	14.32	23600	14.32	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251013	23.33	24.2	23.02	23.755	177242	23.755	up	down	incorrect
GERN.US	Geron Corporation	20251013	1.33	1.34	1.26	1.27	12084310	1.27	down	down	correct
GEVO.US	Gevo Inc	20251013	2.2	2.4	2.2	2.37	6813047	2.37	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251013	1.1	1.14	1.09	1.11	546700	1.11	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251013	0.169	0.2178	0.1601	0.2178	37885	0.2178	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251013	33.35	34.4	33.295	34.4	2783620	34.4	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251013	33.69	34.78	33.24	34.26	2923800	33.7982	up	up	correct
GH.US	Guardant Health Inc	20251013	64.56	65.23	61.33	61.73	2026032	61.73	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251013	13.15	13.15	12.68	12.96	243945	12.96	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251013	7.28	7.64	7.22	7.26	55841	7.26	down	down	correct
GIGGU.US	GigCapital4 Inc	20251013	11.88	11.89	11.85	11.89	900	11.89	up	up	correct
GIGGW.US	GigCapital4 Inc	20251013	0.95	1.2	0.95	1.13	1031360	1.13	up	up	correct
GIGM.US	GigaMedia Limited	20251013	1.62	1.625	1.62	1.62	2421	1.62
GIII.US	G	20251013	25.34	26.1	25.34	25.6	407434	25.5185	up	up	correct
GILD.US	Gilead Sciences Inc	20251013	116.34	118.78	115.8	118.21	5124618	117.4344	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251013	14.09	14.42	13.83	13.88	820500	13.88	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251013	1.24	1.34	1.2	1.29	140171	1.29	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251013	0.1262	0.1262	0.065	0.12	13097	0.12	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251013	24.37	24.37	24.37	24.37	0	24.0524
GLAD.US	Gladstone Capital Corporation	20251013	19.56	20.21	19.5258	20.16	249007	19.4083	up	up	correct
GLBE.US	Global	20251013	34.19	34.58	33.61	34.395	1157220	34.395	up	down	incorrect
GLBS.US	Globus Maritime Limited	20251013	1.14	1.16	1.14	1.14	13200	1.14
GLBZ.US	Glen Burnie Bancorp	20251013	4.71	4.79	4.71	4.745	2943	4.745	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20251013	11.3	11.505	11.195	11.32	378758	11.32	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251013	1.43	1.47	1.41	1.47	40927	1.47	up	up	correct
GLNG.US	Golar LNG Limited	20251013	39.41	39.89	38.91	39.495	1179484	39.2377	up	up	correct
GLPG.US	Galapagos NV	20251013	34.26	34.39	33.91	33.92	320187	33.92	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251013	44.44	44.88	44.33	44.33	1528955	43.5216	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20251013	12.53	12.59	12.35	12.59	138101	12.59	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251013	23.91	23.91	23.91	23.91	0	23.5983
GLSI.US	Greenwich LifeSciences Inc	20251013	10.9	11.02	10.26	10.3	75800	10.3	down	down	correct
GLTO.US	Galecto Inc	20251013	12.78	13.0599	12.41	12.75	169257	12.75	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251013	10	10.44	9.5407	10.4	1798613	10.4	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251013	0.369	0.404	0.369	0.37	500	0.37	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251013	0.089	0.089	0.089	0.089	200	0.089
GNFT.US	Genfit SA	20251013	4.1872	4.27	4.1872	4.25	732	4.25	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251013	4	4.12	3.95	4.1	52800	4.1	up	up	correct
GNPX.US	Genprex Inc	20251013	0.206	0.2094	0.17	0.194	61569	9.7	down	up	incorrect
GNSS.US	Genasys Inc	20251013	2.15	2.25	2.1	2.25	171352	2.25	up	up	correct
GNTX.US	Gentex Corporation	20251013	25.85	26.07	25.76	25.9	1960011	25.773	up	up	correct
GO.US	Grocery Outlet Holding Corp	20251013	15.29	15.67	15.07	15.11	2127000	15.11	down	down	correct
GOCO.US	GoHealth Inc	20251013	4.48	4.63	4.31	4.4	32044	4.4	down	down	correct
GOGO.US	Gogo Inc	20251013	9.07	9.15	8.72	8.9	1417639	8.9	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251013	11.35	11.46	11.26	11.44	429528	10.9437	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20251013	22.1	22.3	22.1	22.3	700	21.6308	up	down	incorrect
GOOG.US	Alphabet Inc	20251013	241.03	244.99	240.75	244.64	12465000	244.4805	up	up	correct
GOOGL.US	Alphabet Inc	20251013	240.21	244.5	239.71	244.15	24995029	243.9904	up	up	correct
GOSS.US	Gossamer Bio Inc	20251013	2.35	2.44	2.29	2.44	3016800	2.44	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20251013	0.558	0.57	0.52	0.556	40504	13.9	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20251013	3.05	3.05	2.902	2.96	13200	2.96	down	down	correct
GPRE.US	Green Plains Inc	20251013	9.34	9.97	9.3007	9.96	1330353	9.96	up	up	correct
GPRO.US	GoPro Inc	20251013	2.06	2.1	1.97	2.07	5760446	2.07	up	up	correct
GRBK.US	Green Brick Partners Inc	20251013	63.36	63.53	62.38	62.84	270500	62.84	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251013	2.07	2.11	1.9	2.01	413600	2.01	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251013	13.145	13.3	12.75	13.29	2400	12.4357	up	up	correct
GRFS.US	Grifols S.A	20251013	9.48	9.54	9.41	9.45	468750	9.45	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251013	25	25	25	25	0	24.6738
GRIN.US	Grindrod Shipping Holdings Ltd	20251013	27.13	27.33	27.13	27.31	6300	27.2926	up	up	correct
GRMN.US	Garmin Ltd	20251013	250.8	252.05	249.1	251.34	505500	250.2669	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251013	1.5	1.5	1.27	1.28	58711	1.28	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251013	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251013	2.615	2.6244	2.57	2.59	89776	2.552	down	down	correct
GRPN.US	Groupon Inc	20251013	20.36	21.22	20.11	21.18	1248100	21.18	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251013	0.0175	0.0176	0.016	0.017	267355	0.017	down	down	correct
GRVY.US	Gravity Co. Ltd	20251013	59.72	60.505	59.33	60.01	11747	60.01	up	up	correct
GRWG.US	GrowGeneration Corp	20251013	1.68	1.72	1.635	1.66	250124	1.66	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251013	60.08	60.605	59.55	60.57	48207	60.1541	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20251013	68.65	68.67	66.15	66.91	263908	66.91	down	up	incorrect
GSIT.US	GSI Technology Inc	20251013	4.73	4.83	4.56	4.83	131210	4.83	up	up	correct
GSM.US	Ferroglobe PLC	20251013	5.1	5.355	5.085	5.28	1581264	5.2642	up	up	correct
GSRDX.US	GSRDX	20251013	7.47	7.47	7.47	7.47	0	7.3194
GSREX.US	GSREX	20251013	7.47	7.47	7.47	7.47	0	7.3333
GSRHX.US	GSRHX	20251013	7.93	7.93	7.93	7.93	0	7.7746
GSRJX.US	GSRJX	20251013	7.47	7.47	7.47	7.47	0	7.3246
GSRQX.US	GSRQX	20251013	7.63	7.63	7.63	7.63	0	7.4794
GT.US	The Goodyear Tire & Rubber Company	20251013	6.97	7	6.71	6.73	13324900	6.73	down	down	correct
GTBP.US	GT Biopharma Inc	20251013	0.7	0.74	0.68	0.738	826900	0.738	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20251013	1.27	1.286	1.23	1.25	134300	1.25	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20251013	1.59	1.6	1.56	1.58	9524	1.58	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251013	45.35	45.482	44.03	44.19	2976900	44.19	down	down	correct
GTX.US	Garrett Motion Inc	20251013	12.94	13.04	12.475	12.49	1844600	12.3807	down	down	correct
GURE.US	Gulf Resources Inc	20251013	0.53	0.53	0.5	0.514	23094	5.14	down	down	correct
GWRS.US	Global Water Resources Inc	20251013	10.43	10.63	10.43	10.59	64496	10.4502	up	up	correct
GYRO.US	Gyrodyne LLC	20251013	10	10	10	10	0	10
HAFC.US	Hanmi Financial Corporation	20251013	24.21	24.35	23.78	24.1	84383	23.6198	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251013	1.34	1.3798	1.31	1.34	1286020	1.34
HALL.US	Hallmark Financial Services Inc	20251013	0.05	0.05	0.05	0.05	0	0.05
HALO.US	Halozyme Therapeutics Inc	20251013	64.26	65.75	64.1	65.33	1652600	65.33	up	up	correct
HAS.US	Hasbro Inc	20251013	71.95	72.84	71.32	72.41	1583700	71.2522	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20251013	15.86	15.97	15.6403	15.9	25619680	15.7612	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20251013	23.19	23.19	23.11	23.11	3000	22.4006	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251013	18.41	18.5	18.26	18.33	52117	18.0316	down	down	correct
HBCP.US	Home Bancorp Inc	20251013	51.79	53.055	51.79	52.83	21247	52.2636	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251013	0.423	0.425	0.4127	0.4217	774116	0.4217	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251013	15.28	15.505	14.97	15.26	281398	15.116	down	down	correct
HBT.US	HBT Financial Inc	20251013	23.86	23.96	23.45	23.72	26100	23.3325	down	up	incorrect
HCAT.US	Health Catalyst Inc	20251013	2.72	2.755	2.65	2.71	545539	2.71	down	up	incorrect
HCKT.US	The Hackett Group Inc	20251013	18.61	18.89	18.38	18.86	189050	18.7465	up	up	correct
HCM.US	HUTCHMED (China) Limited	20251013	15.36	15.5	15.36	15.39	23260	15.39	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251013	15.37	15.68	15.36	15.64	480698	15.64	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251013	2.78	2.95	2.7	2.87	9508	172.2	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251013	4.03	4.29	4	4.22	66181	4.22	up	up	correct
HDSN.US	Hudson Technologies Inc	20251013	8.86	8.94	8.81	8.92	164304	8.92	up	up	correct
HELE.US	Helen of Troy Limited	20251013	20.65	20.675	19.47	19.51	2086562	19.51	down	down	correct
HEPS.US	D	20251013	2.56	2.625	2.56	2.56	199664	2.56
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251013	14.2	14.2	14.19	14.19	313	13.9547	down	down	correct
HFFG.US	HF Foods Group Inc	20251013	2.45	2.57	2.45	2.57	91924	2.57	up	up	correct
HFWA.US	Heritage Financial Corporation	20251013	23.02	23.085	22.72	23.04	109413	22.5836	up	down	incorrect
HGBL.US	Heritage Global Inc	20251013	1.51	1.57	1.51	1.56	75400	1.56	up	up	correct
HIFS.US	Hingham Institution for Savings	20251013	275.7	279.08	257.66	259.69	209039	257.8655	down	down	correct
HIHO.US	Highway Holdings Limited	20251013	1.659	1.67	1.64	1.67	2597	1.67	up	down	incorrect
HIMX.US	Himax Technologies Inc	20251013	8.43	8.93	8.4009	8.9	1498877	8.9	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251013	3.41	3.44	3.255	3.37	667960	3.37	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251013	6.8	6.8699	6.28	6.76	34401039	6.76	down	down	correct
HLIT.US	Harmonic Inc	20251013	9.92	9.95	9.765	9.93	737149	9.93	up	up	correct
HLMN.US	Hillman Solutions Corp	20251013	9.52	9.58	9.28	9.28	1232114	9.28	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251013	120.55	124.02	119.09	122.84	751073	122.3439	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251013	10.46	11.015	10.22	10.22	26350	9.9311	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251013	24.69	24.85	24.54	24.85	1300	24.5471	up	up	correct
HNRG.US	Hallador Energy Company	20251013	20.68	21.35	20.55	21.02	541133	21.02	up	up	correct
HNST.US	The Honest Company Inc	20251013	3.74	3.8	3.6	3.73	4838330	3.73	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251013	9.15	9.15	8.7	8.7	35743	8.6063	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251013	0.55	0.6	0.547	0.547	35800	0.547	down	down	correct
HOLX.US	Hologic Inc	20251013	67.14	67.99	65.41	65.51	2108835	65.51	down	down	correct
HON.US	Honeywell International Inc	20251013	190.7729	191.5551	189.0763	191.2441	3950634	189.1663	up	up	correct
HONE.US	HarborOne Bancorp Inc	20251013	13.61	13.73	13.46	13.67	409372	13.67	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251013	144.62	146.56	136.52	140.68	28260800	140.68	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251013	0.89	0.94	0.89	0.94	15700	0.94	up	up	correct
HOPE.US	Hope Bancorp Inc	20251013	10.62	10.705	10.51	10.68	564176	10.4202	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251013	1.58	1.6	1.5	1.53	735400	1.53	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251013	1.64	1.6965	1.56	1.63	905936	1.63	down	down	correct
HPK.US	HighPeak Energy Inc	20251013	6.75	6.99	6.63	6.9	410900	6.8589	up	up	correct
HQI.US	HireQuest Inc	20251013	8.32	9.02	8.04	8.77	22400	8.6646	up	up	correct
HQY.US	HealthEquity Inc	20251013	91.04	93.42	90.68	93.23	615345	93.23	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251013	26.505	26.505	25.95	26.36	645300	26.36	down	down	correct
HROW.US	Harrow Health Inc	20251013	38	38.84	36.83	38.77	706500	38.77	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251013	1.29	1.33	1.285	1.3	766125	1.3	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20251013	5.95	6.1	5.9329	6.09	596975	5.5933	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251013	15.5	16.38	15.03	16.07	615600	16.07	up	up	correct
HSIC.US	Henry Schein Inc	20251013	63.82	63.96	62.66	63	1347256	63	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20251013	58.23	58.43	58.13	58.21	568842	58.0616	down	down	correct
HST.US	Host Hotels & Resorts Inc	20251013	16.05	16.3	15.88	16.26	6548000	15.9488	up	up	correct
HSTM.US	HealthStream Inc	20251013	25.73	25.73	25.2	25.39	145867	25.3578	down	down	correct
HTBK.US	Heritage Commerce Corp	20251013	9.62	9.66	9.47	9.63	296554	9.4223	up	down	incorrect
HTHT.US	Huazhu Group Limited	20251013	37.71	37.99	37.28	37.31	1380010	37.31	down	down	correct
HTLD.US	Heartland Express Inc	20251013	8.07	8.08	7.885	7.95	492598	7.9328	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20251013	4.54	4.87	4.51	4.75	76100	4.75	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251013	0.0214	0.0226	0.0214	0.0214	6598	0.0214
HUBG.US	Hub Group Inc	20251013	33.55	33.82	33.33	33.67	464598	33.5639	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20251013	1.41	1.41	1.35	1.37	18429	1.37	down	up	incorrect
HUIZ.US	Huize Holding Limited	20251013	3.37	3.71	3.37	3.53	27100	3.53	up	up	correct
HUMA.US	Humacyte Inc	20251013	1.6	1.77	1.5914	1.76	9527305	1.76	up	up	correct
HUMAW.US	Humacyte Inc	20251013	0.2357	0.31	0.2357	0.305	19191	0.305	up	down	incorrect
HURC.US	Hurco Companies Inc	20251013	17.34	17.3475	17.21	17.25	4881	17.25	down	down	correct
HURN.US	Huron Consulting Group Inc	20251013	145.28	148.88	144.77	147.73	179973	147.73	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251013	45.84	49.13	43.9089	49.11	6944661	49.11	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251013	29.63	29.7	29.63	29.65	4921	29.475	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20251013	60.04	60.6	59.31	60.49	993300	59.608	up	up	correct
HWCPZ.US	HWCPZ	20251013	24.47	24.53	24.47	24.53	800	23.7318	up	up	correct
HWKN.US	Hawkins Inc	20251013	168.28	174.33	167.3913	173.92	149592	173.4324	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251013	11.29	11.305	11.26	11.3	6977	11.3	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251013	3.29	3.305	3.02	3.106	33400	3.106	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251013	7.77	8.15	7.59	7.8	1342700	7.8	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251013	13.48	13.66	13.32	13.62	802756	13.62	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251013	10.2	10.2	10.19	10.19	881568	10.19	down	down	correct
IBCP.US	Independent Bank Corporation	20251013	30.82	30.8804	30.31	30.72	132041	31.1634	down	down	correct
IBEX.US	IBEX Limited	20251013	36.21	37.076	35.7	36.59	105411	36.59	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20251013	70.78	70.94	69.76	70.52	2899200	70.3577	down	down	correct
IBOC.US	International Bancshares Corporation	20251013	66.41	67.2	65.9	66.82	197582	66.1463	up	up	correct
IBRX.US	ImmunityBio Inc	20251013	2.38	2.5	2.375	2.48	10903200	2.48	up	up	correct
ICCC.US	ImmuCell Corporation	20251013	6.8	6.9818	6.58	6.58	27437	6.58	down	up	incorrect
ICCM.US	Icecure Medical	20251013	0.8876	0.8976	0.8311	0.8438	1048388	0.8438	down	down	correct
ICFI.US	ICF International Inc	20251013	86.8	87.86	85.71	86.85	177678	86.7076	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251013	19.235	20.58	19.06	20.47	783779	20.47	up	up	correct
ICLR.US	ICON Public Limited Company	20251013	183.56	188.175	182.29	186.05	805035	186.05	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251013	2.9	2.95	2.9	2.92	14600	2.786	up	up	correct
ICUI.US	ICU Medical Inc	20251013	115.09	116.58	113.59	116.26	206722	116.26	up	down	incorrect
IDCC.US	InterDigital Inc	20251013	343.37	357.17	343.37	356.72	187247	355.9249	up	up	correct
IDN.US	Intellicheck Inc	20251013	4.9	4.95	4.76	4.89	85411	4.89	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251013	622.66	634.285	621.83	633.32	376965	633.32	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251013	26.48	27.32	26.2	26.77	1045900	26.77	up	up	correct
IEP.US	Icahn Enterprises L.P	20251013	8.15	8.24	8.11	8.23	634200	7.7597	up	up	correct
IESC.US	IES Holdings Inc	20251013	378.04	394.19	376.995	387.84	169179	387.84	up	up	correct
IFBD.US	Infobird Co. Ltd	20251013	1.01	1.06	1.01	1.02	14067	1.02	up	down	incorrect
IFMK.US	iFresh Inc	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251013	1.4	1.41	1.2301	1.25	976909	1.25	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20251013	22.55	22.935	22.36	22.71	45580	22.6646	up	up	correct
IHRT.US	iHeartMedia Inc	20251013	2.63	2.63	2.5	2.61	817696	2.61	down	down	correct
III.US	Information Services Group Inc	20251013	5.37	5.5309	5.1801	5.34	295864	5.2984	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251013	30.85	31.25	30.56	31.02	91859	31.02	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251013	1.14	1.1685	1.13	1.16	142186	1.16	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251013	0.396	0.49	0.396	0.41	4500	0.41	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20251013	1.65	1.67	1.5801	1.63	61257	1.63	down	down	correct
ILMN.US	Illumina Inc	20251013	95	96.43	93.59	95.03	775000	95.03	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251013	5.31	5.31	5.14	5.18	245821	5.0911	down	down	correct
IMAB.US	I	20251013	4.87	6.16	4.7559	5.79	4606259	5.79	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251013	10.23	10.23	10.23	10.23	200	10.23
IMAQW.US	International Media Acquisition Corp. Warrants	20251013	0.0315	0.0315	0.0315	0.0315	250	0.0315
IMCC.US	IM Cannabis Corp	20251013	2.04	2.04	1.91	1.95	30492	1.95	down	down	correct
IMCR.US	Immunocore Holdings plc	20251013	32.56	33.25	31.945	32.35	423235	32.35	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251013	70.4	72.49	70.32	72.45	108969	72.2764	up	up	correct
IMMP.US	Immutep Limited	20251013	1.98	2.07	1.96	1.99	194501	1.99	up	up	correct
IMMR.US	Immersion Corporation	20251013	6.92	7.19	6.84	7.18	569627	7.0518	up	up	correct
IMNM.US	Immunome Inc	20251013	13.92	14.48	13.68	14.25	1031600	14.25	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251013	19.8	19.82	19.48	19.48	3181	19.48	down	down	correct
IMRA.US	IMARA Inc	20251013	37.64	39.199	37.59	38.62	4264	28.7584	up	up	correct
IMRN.US	Immuron Limited	20251013	2.11	2.19	2.0201	2.08	52799	2.08	down	down	correct
IMRX.US	Immuneering Corporation	20251013	6.11	6.2	5.81	6.14	1793096	6.14	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251013	1.07	1.075	1.034	1.04	15700	1.04	down	down	correct
IMTX.US	Immatics N.V	20251013	10.5	10.74	10.06	10.09	1155582	10.09	down	down	correct
IMUX.US	Immunic Inc	20251013	0.899	0.91	0.88	0.895	1278900	0.895	down	up	incorrect
IMVT.US	Immunovant Inc	20251013	17.04	17.68	16.815	17.35	1016800	17.35	up	down	incorrect
IMXI.US	International Money Express Inc	20251013	14.65	14.725	14.59	14.71	546118	14.71	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251013	2.1	2.29	2.1	2.17	26900	2.17	up	up	correct
INBK.US	First Internet Bancorp	20251013	21.29	21.53	20.815	21.4	42804	21.3367	up	up	correct
INBKZ.US	INBKZ	20251013	24.81	24.835	24.574	24.632	4300	23.6154	down	down	correct
INBX.US	Inhibrx Inc	20251013	32.69	34.545	32.36	34.38	133100	34.38	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251013	1.615	1.6638	1.5805	1.63	39272	1.63	up	up	correct
INCY.US	Incyte Corporation	20251013	84.39	85.15	82.815	84.73	1067688	84.73	up	up	correct
INDB.US	Independent Bank Corp	20251013	66.5	67.92	65.99	67.81	263831	67.2814	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251013	4.42	4.72	4.377	4.69	4960400	4.69	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20251013	3.95	4.4	3.94	4.03	141000	4.03	up	up	correct
INGN.US	Inogen Inc	20251013	8.27	8.32	7.96	8.04	163182	8.04	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251013	14.05	14.49	13.95	14.09	17600	14.09	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251013	2.15	2.15	2.04	2.13	65244	2.13	down	down	correct
INMB.US	INmune Bio Inc	20251013	1.89	1.9	1.82	1.83	475886	1.83	down	up	incorrect
INMD.US	InMode Ltd	20251013	15.72	15.74	14.97	15.3	916459	15.3	down	up	incorrect
INN.US	PF	20251013	19.82	19.82	19.3	19.3	823	18.5651	down	up	incorrect
INNV.US	InnovAge Holding Corp	20251013	5.33	5.62	5.28	5.55	79486	5.55	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251013	2.59	2.63	2.4	2.47	886000	2.47	down	up	incorrect
INOD.US	Innodata Inc	20251013	89.25	91.3398	80.3101	81.68	2325696	81.68	down	down	correct
INOV.US	Inovalon Holdings Inc	20251013	33.401	33.401	33.398	33.398	1300	33.398	down	down	correct
INSE.US	Inspired Entertainment Inc	20251013	8.42	9.067	8.01	8.02	88800	8.02	down	down	correct
INSG.US	Inseego Corp	20251013	14.64	15.5	14.42	14.74	396200	14.74	up	up	correct
INSM.US	Insmed Incorporated	20251013	163.22	166.44	162.08	163.94	1464597	163.94	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251013	38.07	38.335	37.125	37.16	1337600	37.16	down	down	correct
INTC.US	Intel Corporation	20251013	36.44	37.51	36.28	37.22	104020703	37.22	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20251013	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251013	24.5	25	24	24	3000	24	down	down	correct
INTU.US	Intuit Inc	20251013	643.2	656.47	642.64	655.68	1345134	654.4746	up	up	correct
INTZ.US	Intrusion Inc	20251013	1.73	1.8092	1.7	1.77	178931	1.77	up	up	correct
INVA.US	Innoviva Inc	20251013	17.2	17.255	16.9	16.94	596402	16.94	down	down	correct
INVE.US	Identiv Inc	20251013	3.63	3.695	3.56	3.57	19106	3.57	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20251013	2.195	2.21	2.06	2.18	8420803	2.18	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251013	0.0807	0.0807	0.0735	0.0766	31945	0.0766	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251013	0.5641	0.5994	0.55	0.5807	1668159	0.5807	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251013	70.16	71.5	69.84	70.59	2624101	70.59	up	up	correct
IOSP.US	Innospec Inc	20251013	74.62	75.4199	74.1901	74.52	123418	73.6224	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251013	2.15	2.16	2.09	2.14	8131100	2.14	down	up	incorrect
IPAR.US	Inter Parfums Inc	20251013	92.8	94.98	91.84	92.5	283860	91.6211	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251013	2.92	4.18	2.92	3.95	1468209	3.95	up	up	correct
IPGP.US	IPG Photonics Corporation	20251013	83.02	84.38	81.405	83.22	252333	83.22	up	up	correct
IPHA.US	Innate Pharma S.A	20251013	2.01	2.04	1.98	1.98	5473	1.98	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251013	0.58	0.59	0.5411	0.5499	829380	0.5499	down	down	correct
IPW.US	iPower Inc.	20251013	0.559	0.574	0.5301	0.57	4980	17.1	up	down	incorrect
IPWR.US	Ideal Power Inc	20251013	4.86	5.25	4.62	4.925	104600	4.925	up	down	incorrect
IQ.US	iQIYI Inc	20251013	2.28	2.305	2.21	2.24	7928933	2.24	down	down	correct
IRBT.US	iRobot Corporation	20251013	3.9	4.134	3.89	3.94	1003436	3.94	up	up	correct
IRDM.US	Iridium Communications Inc	20251013	18.93	19.18	18.7	18.8	2533401	18.6494	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20251013	63.485	67.79	61.79	64.14	47094500	64.14	up	up	correct
IRIX.US	IRIDEX Corporation	20251013	1.09	1.12	1.03	1.045	29657	1.045	down	down	correct
IRMD.US	IRadimed Corporation	20251013	73.01	74.78	71.6401	72.41	66949	71.7525	down	down	correct
IROQ.US	IF Bancorp Inc	20251013	25.55	25.55	25.55	25.55	158	25.55
IRTC.US	iRhythm Technologies Inc	20251013	177.86	180.805	176.995	177.37	228524	177.37	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251013	1.64	1.64	1.47	1.48	1075527	1.48	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251013	0.89	0.89	0.81	0.827	449200	0.827	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251013	432.43	438.1	430	435.73	1863239	435.73	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251013	11.74	11.9587	11.63	11.78	147982	11.78	up	up	correct
ISTR.US	Investar Holding Corporation	20251013	22.3	22.34	21.81	22.24	33685	22.1491	down	down	correct
ITIC.US	Investors Title Company	20251013	255.85	260.26	248.36	255.09	37172	246.694	down	down	correct
ITRI.US	Itron Inc	20251013	124.52	129	124.295	128.28	757550	128.28	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251013	0.78	0.789	0.72	0.73	823600	0.73	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20251013	36.04	36.69	35	36.47	76703	36.0496	up	down	incorrect
IVA.US	Inventiva S.A	20251013	4.6	4.731	4.42	4.61	136715	4.61	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251013	4.9	5.14	4.6805	5.04	872555	5.04	up	up	correct
JACK.US	Jack in the Box Inc	20251013	17.6	17.84	17.22	17.78	1293124	17.78	up	up	correct
JAGX.US	Jaguar Health Inc	20251013	2.07	2.152	2.015	2.13	40600	2.13	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251013	17.71	18.107	17.71	18	81443	17.5331	up	up	correct
JAMF.US	Jamf Holding Corp	20251013	10.27	10.36	10.08	10.35	1070092	10.35	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251013	26.39	26.625	25.175	26.29	1120100	26.29	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251013	135.83	136.25	133.48	135.14	369300	135.14	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251013	137.82	139.2399	137.27	138.12	1135127	137.4852	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251013	4.47	4.575	4.44	4.55	22384430	4.55	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251013	62.05	62.55	61.11	61.17	65767	60.3278	down	up	incorrect
JD.US	JD.com Inc	20251013	32.915	33.59	32.61	33.25	24982500	33.25	up	up	correct
JFIN.US	Jiayin Group Inc	20251013	10.5	10.69	10.12	10.27	133833	10.27	down	down	correct
JFU.US	9F Inc	20251013	5.3	5.3	4.53	4.75	44416	4.75	down	down	correct
JG.US	Aurora Mobile Limited	20251013	8	8.23	8	8.17	4214	8.17	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251013	94.3	96.03	91.775	92.03	265004	91.2547	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251013	151.39	153.07	150.09	152.19	1188100	151.1339	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251013	41.33	41.81	40.98	41.27	41883	40.9636	down	down	correct
JPM.US	PM	20251013	19.05	19.05	18.88	18.95	90332	18.4274	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251013	3.22	3.29	3.22	3.23	580060	3.1295	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251013	5.23	5.23	5.065	5.21	179348	5.2023	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251013	19.89	20.16	19.8701	20.01	21973	19.6306	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251013	2.43	2.43	2.34	2.4	219200	2.4	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251013	4.31	4.49	4.25	4.41	88909	4.2955	up	down	incorrect
JWEL.US	Jowell Global Ltd	20251013	1.68	1.82	1.68	1.81	27300	1.81	up	up	correct
JYNT.US	The Joint Corp	20251013	8.17	8.3	8.01	8.29	125449	8.29	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251013	0.393	0.4	0.36	0.379	61548	15.16	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251013	1.43	1.49	1.42	1.49	248249	1.49	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251013	78.58	81.495	78.06	79.89	104685	78.7644	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251013	11.41	11.6511	11.09	11.32	917107	11.32	down	down	correct
KARO.US	Karooooo Ltd	20251013	52.37	53.2999	51.5472	52.51	36988	52.51	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251013	0.58	0.648	0.565	0.6301	507400	0.6301	up	up	correct
KBNT.US	Kubient Inc	20251013	0.0001	0.0001	0.0001	0.0001	17916	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251013	13.53	13.54	13.06	13.43	1776700	13.43	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251013	25.77	27.29	25.53	26.42	32613300	26.2031	up	up	correct
KE.US	Kimball Electronics Inc	20251013	27.89	28.4	27.745	28.36	175989	28.36	up	up	correct
KELYA.US	Kelly Services Inc	20251013	12.58	12.76	12.3	12.31	239489	12.103	down	down	correct
KELYB.US	Kelly Services Inc	20251013	12.6	12.6	12.6	12.6	400	12.4371
KEQU.US	Kewaunee Scientific Corporation	20251013	42.16	42.16	41.32	41.39	4881	41.39	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251013	2.97	3.9213	2.97	3.7163	700843	3.7163	up	up	correct
KFRC.US	Kforce Inc	20251013	27.89	28.13	27.62	27.92	205500	27.1577	up	up	correct
KHC.US	The Kraft Heinz Company	20251013	25.08	25.17	24.8	25.11	11558800	24.3096	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251013	16.52	17.62	16.03	17.51	339446	17.51	up	up	correct
KINS.US	Kingstone Companies Inc	20251013	14.37	14.625	14.22	14.55	104436	14.4563	up	down	incorrect
KLAC.US	KLA Corporation	20251013	1016.25	1033.9	1014.9	1025	1227000	1021.9552	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251013	0.0001	0.0001	0.0001	0.0001	60592	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251013	39.7	40.31	39.2389	40.04	318254	39.8606	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20251013	1.51	1.54	1.48	1.51	179270	1.51
KLXE.US	KLX Energy Services Holdings Inc	20251013	1.76	1.8	1.73	1.76	101435	1.76
KMDA.US	Kamada Ltd	20251013	6.8	6.905	6.75	6.88	42576	6.88	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251013	1.23	1.29	1.23	1.26	96024	1.26	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251013	38.21	38.29	37	37.03	346991	37.03	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20251013	467.69	473.04	462.05	472.16	158800	471.6333	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20251013	12.21	12.2199	11.555	11.6	509969	11.6	down	down	correct
KOPN.US	Kopin Corporation	20251013	3.21	3.4	3.12	3.39	5553759	3.39	up	up	correct
KOSS.US	Koss Corporation	20251013	4.91	5.1	4.88	4.94	30700	4.94	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20251013	14.7	14.98	13.6	13.71	83600	13.71	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251013	0.0094	0.0094	0.0093	0.0093	1519	0.0093	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20251013	2.71	2.8	2.66	2.72	29800	2.72	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251013	6.01	6.15	5.6	5.62	171769	5.62	down	down	correct
KRKR.US	36Kr Holdings Inc	20251013	5.93	6.37	5.93	6.1701	16435	6.1701	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20251013	4.33	4.4	3.99	4.07	44090	4.07	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20251013	13.77	14.14	13.22	14.08	510797	14.08	up	up	correct
KRNY.US	Kearny Financial Corp	20251013	6.61	6.63	6.47	6.56	327043	6.3605	down	down	correct
KROS.US	Keros Therapeutics Inc	20251013	15.72	16.14	15.645	15.89	496743	15.89	up	up	correct
KRT.US	Karat Packaging Inc	20251013	23.33	24.18	23.29	23.89	179500	22.9702	up	up	correct
KRUS.US	Kura Sushi USA Inc	20251013	56.49	58.525	56	57.68	187669	57.68	up	up	correct
KRYS.US	Krystal Biotech Inc	20251013	182.44	186.08	179.19	184.74	249475	184.74	up	up	correct
KTCC.US	Key Tronic Corporation	20251013	3.04	3.35	3.04	3.2	29947	3.2	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251013	97.47	101.5	94.67	96.28	4260558	96.28	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251013	0.727	0.75	0.727	0.744	40700	0.744	up	up	correct
KURA.US	Kura Oncology Inc	20251013	9.93	10.13	9.765	9.93	1351463	9.93
KVHI.US	KVH Industries Inc	20251013	5.71	5.84	5.56	5.78	42553	5.78	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251013	0.606	0.632	0.59	0.619	2637	18.57	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251013	57.89	60	56.58	59.89	813200	59.89	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251013	7.09	7.09	6.79	6.81	12000	6.81	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251013	4.29	4.31	4.132	4.29	22576	4.29
LAKE.US	Lakeland Industries Inc	20251013	17.07	17.29	16.13	16.14	162784	16.1093	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20251013	118.31	119.28	117.38	118.99	352919	117.3076	up	up	correct
LAND.US	Gladstone Land Corporation	20251013	9.15	9.28	9.02	9.27	563500	9.0464	up	up	correct
LANDM.US	Gladstone Land Corporation	20251013	24.88	24.89	24.88	24.89	1200	24.5801	up	up	correct
LANDO.US	Gladstone Land Corporation	20251013	19.288	19.53	19.288	19.53	6500	18.9159	up	up	correct
LARAX.US	LARAX	20251013	8.83	8.83	8.83	8.83	0	8.5648
LARK.US	Landmark Bancorp Inc	20251013	25.97	25.97	25.75	25.88	8715	24.2602	down	down	correct
LASR.US	nLIGHT Inc	20251013	29.2	30.695	29.11	30.62	694033	30.62	up	up	correct
LAUR.US	Laureate Education Inc	20251013	28.93	29.47	28.89	29.28	878650	29.28	up	up	correct
LAZR.US	Luminar Technologies Inc	20251013	2.02	2.12	1.98	2.1	4521200	2.1	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251013	59.74	60.58	59.35	59.47	89826	59.47	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20251013	60.41	60.86	59.51	59.64	1097884	59.64	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251013	24.48	24.488	24.37	24.37	2600	23.9345	down	down	correct
LBTYA.US	Liberty Global plc	20251013	10.8	10.98	10.72	10.94	2170426	10.94	up	up	correct
LBTYB.US	Liberty Global plc	20251013	10.5	10.5	10.5	10.5	0	10.5
LBTYK.US	Liberty Global plc	20251013	10.75	11.05	10.74	11	1202626	11	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251013	29.07	29.17	29.0576	29.097	9215	29.067	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251013	21.15	21.57	20.926	21.39	5276400	21.39	up	up	correct
LCNB.US	LCNB Corp	20251013	14.6	14.68	14.305	14.68	23130	14.289	up	up	correct
LCRDX.US	LCRDX	20251013	8.83	8.83	8.83	8.83	0	8.4754
LCRUX.US	LCRUX	20251013	8.83	8.83	8.83	8.83	0	8.5652
LCUT.US	Lifetime Brands Inc	20251013	3.61	3.61	3.46	3.46	21184	3.374	down	down	correct
LE.US	Lands' End Inc	20251013	14.24	15.04	14.21	14.95	182276	14.95	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251013	230.46	233.94	229.31	232.92	133705	232.1639	up	up	correct
LEDS.US	SemiLEDs Corporation	20251013	2.15	2.2689	2.02	2.21	39463	2.21	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251013	4.52	4.74	4.27	4.65	23483	4.65	up	up	correct
LEGH.US	Legacy Housing Corporation	20251013	22.36	22.36	21.37	21.69	205689	21.69	down	down	correct
LEGN.US	Legend Biotech Corporation	20251013	31.755	33.56	30.77	32.85	2681600	32.85	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251013	45.94	45.94	45.94	45.94	0	45.3369
LESL.US	Leslie's Inc	20251013	4.36	4.58	4.259	4.37	152900	4.37	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251013	0.83	0.925	0.83	0.903	272100	0.903	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20251013	0.04	0.04	0.033	0.0388	2848	0.0388	down	up	incorrect
LFMD.US	LifeMD Inc	20251013	6.25	6.28	6.055	6.15	948394	6.15	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251013	23.632	23.725	23.632	23.725	400	23.1597	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251013	5.12	5.13	5.005	5.11	965677	5.11	down	down	correct
LFUS.US	Littelfuse Inc	20251013	255.13	257.14	252.225	254.51	158980	253.1686	down	down	correct
LFVN.US	LifeVantage Corporation	20251013	9.06	9.206	8.8	9.06	108300	8.9136
LGHL.US	Lion Group Holding Ltd	20251013	1.26	1.33	1.2	1.3	15869	16.9	up	up	correct
LGIH.US	LGI Homes Inc	20251013	44.96	46.03	43.06	43.23	436228	43.23	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251013	178.68	181.35	177.85	179.89	73600	179.89	up	down	incorrect
LGO.US	Largo Resources Ltd	20251013	2.32	2.6999	2.28	2.46	3767426	2.46	up	up	correct
LGVN.US	Longeveron Inc	20251013	0.81	0.845	0.775	0.8	428700	0.8	down	up	incorrect
LI.US	Li Auto Inc	20251013	22.82	23.1975	22.51	23.13	5262414	23.13	up	up	correct
LIDR.US	Aeye Inc	20251013	3.28	3.3482	3.05	3.11	4413164	3.11	down	down	correct
LIDRW.US	AEye Inc	20251013	0.2145	0.26	0.21	0.2442	82184	0.2442	up	up	correct
LILA.US	Liberty Latin America Ltd	20251013	7.62	7.78	7.62	7.72	182491	7.72	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251013	7.85	7.935	7.795	7.9	461422	7.9	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251013	21.53	21.64	20.81	21.15	251882	21.15	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251013	11.9	11.97	11.6301	11.82	345786	11.82	down	up	incorrect
LINK.US	Interlink Electronics Inc	20251013	10.3601	11.5301	10.11	10.2701	161550	6.8467	down	up	incorrect
LIQT.US	LiqTech International Inc	20251013	2.76	2.9437	2.755	2.879	19415	2.879	up	up	correct
LITE.US	Lumentum Holdings Inc	20251013	158.3	160.78	155.41	160.56	2837873	160.56	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251013	4.72	7.43	4.65	5.94	20446300	5.94	up	up	correct
LIVE.US	Live Ventures Incorporated	20251013	17.13	17.63	17.08	17.63	3000	17.63	up	up	correct
LIVN.US	LivaNova PLC	20251013	51.19	51.82	50.9	51.78	302539	51.78	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251013	4.77	4.97	4.28	4.34	286317	4.34	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251013	0.14	0.14	0.126	0.126	600	0.126	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251013	61.83	62.0325	61.04	61.92	68901	60.8847	up	up	correct
LKQ.US	LKQ Corporation	20251013	28.81	29.2	28.415	29.15	2182364	28.8546	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251013	86.61	86.95	85	85.31	108346	85.1134	down	up	incorrect
LMB.US	Limbach Holdings Inc	20251013	93.32	96.99	91.7	92.09	122464	92.09	down	down	correct
LMFA.US	LM Funding America Inc	20251013	1.2	1.26	1.17	1.26	378600	1.26	up	up	correct
LMNR.US	Limoneira Company	20251013	14.62	14.85	14.55	14.75	50682	14.6609	up	up	correct
LNSR.US	LENSAR Inc	20251013	11.89	12	11.83	11.97	31789	11.97	up	up	correct
LNT.US	Alliant Energy Corporation	20251013	67.64	68.24	67.32	67.66	1449257	66.6129	up	up	correct
LNTH.US	Lantheus Holdings Inc	20251013	53.5	54.62	53.13	54.59	2234300	54.59	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251013	5.33	5.3783	5.25	5.28	15644	5.1508	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20251013	35.58	35.78	34.79	35.62	214500	35.5579	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20251013	9.37	9.495	9.28	9.46	182167	9.46	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251013	7.85	7.87	7.56	7.87	26100	7.87	up	up	correct
LOGI.US	Logitech International S.A	20251013	105.29	105.29	103.44	104.27	898169	104.27	down	down	correct
LOOP.US	Loop Industries Inc	20251013	1.66	1.72	1.655	1.68	47809	1.68	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251013	207.9	210.305	207	207.71	297309	207.71	down	down	correct
LOVE.US	The Lovesac Company	20251013	14.5	14.635	14.3	14.48	502914	14.48	down	down	correct
LPCN.US	Lipocine Inc	20251013	3.05	3.135	3.05	3.11	9746	3.11	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251013	318.05	324.22	315.79	317.715	473417	317.4619	down	down	correct
LPRO.US	Open Lending Corporation	20251013	1.94	1.99	1.885	1.97	602202	1.97	up	up	correct
LPSN.US	LivePerson Inc	20251013	6	6.41	5.72	5.78	475786	5.78	down	down	correct
LPTH.US	LightPath Technologies Inc	20251013	8.6	9.03	8.16	8.9	2162719	8.9	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251013	0.6609	0.67	0.6017	0.6031	1096553	0.6031	down	down	correct
LQDA.US	Liquidia Corporation	20251013	23.51	24.1	23.07	23.77	1726547	23.77	up	up	correct
LQDT.US	Liquidity Services Inc	20251013	23.46	24.409	22.8015	24.3	289413	24.3	up	down	incorrect
LRCX.US	Lam Research Corporation	20251013	138.09	138.9	136.58	137.81	10048100	137.4189	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251013	4.41	4.41	4.0401	4.25	2127248	4.25	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20251013	12.922	12.922	12.79	12.795	10037	12.6369	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20251013	71.96	72.05	70.84	71.39	1545500	71.39	down	down	correct
LSTR.US	Landstar System Inc	20251013	124.87	125.615	123.91	124.99	313539	122.5911	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251013	15.1	15.1	15.1	15.1	0	14.3823
LTBR.US	Lightbridge Corporation	20251013	22.79	27.59	22.79	26.91	4007000	26.91	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251013	14.06	14.06	14.06	14.06	0	13.9898
LTCH.US	Latch Inc	20251013	0.075	0.11	0.075	0.1	189800	0.1	up	down	incorrect
LTIFX.US	LTIFX	20251013	15.31	15.31	15.31	15.31	0	15.2336
LTRN.US	Lantern Pharma Inc	20251013	4.43	4.5257	4.3	4.41	89148	4.41	down	down	correct
LTRX.US	Lantronix Inc	20251013	5.07	5.13	4.91	5.03	313087	5.03	down	up	incorrect
LTRYW.US	Lottery Com	20251013	0.0126	0.013	0.0125	0.0129	78573	0.0129	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251013	1.16	1.2699	1.14	1.18	1272496	1.18	up	up	correct
LULU.US	Lululemon Athletica Inc	20251013	169.19	170.75	164.23	169.85	3588200	169.85	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251013	1.15	1.17	1.15	1.17	1100	1.17	up	up	correct
LUNG.US	Pulmonx Corporation	20251013	1.59	1.6296	1.56	1.59	247256	1.59
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251013	5.32	5.65	5.15	5.52	28652	5.52	up	up	correct
LVO.US	LiveOne Inc	20251013	4	4.3	3.92	4.2	239342	4.2	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20251013	1.55	1.59	1.53	1.54	103195	1.54	down	down	correct
LWAY.US	Lifeway Foods Inc	20251013	27.12	28.72	25.44	26.44	220191	26.44	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251013	5.31	5.6	5.14	5.44	1815569	5.44	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251013	5.175	5.235	5.02	5.05	1923006	5.05	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251013	0.61	0.645	0.55	0.559	1135800	0.559	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251013	1.51	1.5117	1.4	1.44	2877240	1.44	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251013	16.88	17.01	16.3701	16.83	23358	16.83	down	down	correct
LYFT.US	Lyft Inc	20251013	19.605	20.03	19.19	19.99	12582913	19.99	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251013	7.65	7.97	7.56	7.92	31076	7.92	up	up	correct
LYTS.US	LSI Industries Inc	20251013	21.95	22.06	21.55	21.88	130416	21.7712	down	down	correct
LZ.US	LegalZoom.com Inc	20251013	9.78	10.07	9.525	10.03	2664434	10.03	up	up	correct
MANH.US	Manhattan Associates Inc	20251013	199.1	202.43	198.3101	200.76	329899	200.76	up	up	correct
MAPS.US	WM Technology Inc	20251013	1.11	1.1456	1.09	1.14	1756389	1.14	up	up	correct
MAPSW.US	WM Technology Inc	20251013	0.023	0.025	0.019	0.0225	156870	0.0225	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251013	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251013	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251013	263.61	265.29	261.32	263.26	1421700	262.1329	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251013	19.34	20.6	18.98	20.24	42343600	20.24	up	up	correct
MARK.US	Remark Holdings Inc	20251013	0.0055	0.0055	0.0055	0.0055	4390	0.0055
MARPS.US	Marine Petroleum Trust	20251013	4.72	4.74	4.72	4.74	700	4.5813	up	up	correct
MASI.US	Masimo Corporation	20251013	146.33	148.235	145.3059	148.01	584699	148.01	up	down	incorrect
MASS.US	908 Devices Inc	20251013	8.25	8.25	7.71	7.87	301717	7.87	down	up	incorrect
MAT.US	Mattel Inc	20251013	17.3	17.47	17.26	17.3	3609500	17.3
MATW.US	Matthews International Corporation	20251013	22.7	22.7	22.01	22.07	295355	21.6356	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251013	3.42	3.5827	3.42	3.53	73009	3.53	up	up	correct
MAYS.US	J.W. Mays Inc	20251013	39.4702	39.4702	39.4702	39.4702	305	39.4702
MBCN.US	Middlefield Banc Corp	20251013	27.73	28.25	27.4696	28.25	6336	27.9109	up	up	correct
MBIN.US	Merchants Bancorp	20251013	31.74	31.82	31.01	31.75	132000	31.6624	up	up	correct
MBINN.US	Merchants Bancorp	20251013	20.9	21	20.51	20.95	3800	20.5361	up	down	incorrect
MBIO.US	Mustang Bio Inc	20251013	1.57	1.6693	1.55	1.63	110903	1.63	up	up	correct
MBOT.US	Microbot Medical Inc	20251013	3.01	3.03	2.93	3.01	2435900	3.01
MBRX.US	Moleculin Biotech Inc	20251013	0.4775	0.4985	0.4602	0.4675	50959	11.6875	down	down	correct
MBUU.US	Malibu Boats Inc	20251013	29	29.5	28.96	29.29	126852	29.29	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251013	44.7	45.16	44.16	45.08	78304	44.3836	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251013	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251013	26.52	26.65	26.15	26.53	32400	26.0562	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251013	19.76	20.14	19.535	20.01	154779	20.01	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251013	62.8	64.92	62.18	64.39	8316300	63.4409	up	down	incorrect
MCHX.US	Marchex Inc	20251013	2.03	2.03	1.91	1.925	74728	1.925	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20251013	19.5	20	18.78	19.23	107300	19.23	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251013	97.09	98.25	95.405	95.41	59734	94.8167	down	down	correct
MDB.US	MongoDB Inc	20251013	323.01	323.28	313.8	319.21	885900	319.21	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251013	427.07	430.75	420	427.73	280778	427.73	up	up	correct
MDIA.US	MediaCo Holding Inc	20251013	1.24	1.2668	1.21	1.253	9724	1.253	up	up	correct
MDLZ.US	Mondelez International Inc	20251013	60.79	61.29	60.41	61.17	6417600	60.612	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20251013	13.5	13.99	13.5	13.5	1377	13.4266
MDRX.US	Allscripts Healthcare Solutions Inc	20251013	4.3	4.75	4.15	4.75	34400	4.75	up	up	correct
MDWD.US	MediWound Ltd	20251013	18.12	18.35	17.72	18.22	138928	18.22	up	up	correct
MDXG.US	MiMedx Group Inc	20251013	6.58	6.66	6.45	6.51	502300	6.51	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251013	4.16	4.2	4.06	4.2	119900	4.2	up	up	correct
MEDP.US	Medpace Holdings Inc	20251013	507.69	529.775	497.33	527.4	471605	527.4	up	up	correct
MELI.US	MercadoLibre Inc	20251013	2150.01	2207.91	2146	2175.91	352689	2175.91	up	down	incorrect
MEOH.US	Methanex Corporation	20251013	36.76	37.505	36.39	37.21	432845	37.0334	up	up	correct
MERC.US	Mercer International Inc	20251013	2.66	2.72	2.595	2.6	527389	2.6	down	down	correct
MESA.US	Mesa Air Group Inc	20251013	1.44	1.4652	1.38	1.42	6978	21.3	down	down	correct
MESO.US	Mesoblast Limited	20251013	18.32	18.5641	17.81	18.14	226693	18.14	down	down	correct
METC.US	Ramaco Resources Inc	20251013	49.74	54.1	49.6934	52.42	3448500	52.42	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251013	24.49	24.888	16.79	18.15	731300	18.15	down	down	correct
MFIN.US	Medallion Financial Corp	20251013	9.45	9.55	9.3	9.41	32700	9.2963	down	down	correct
MGEE.US	MGE Energy Inc	20251013	84.52	84.92	83.6956	83.91	82010	82.9476	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251013	21.17	21.2372	20.92	21	32497	20.8814	down	down	correct
MGNI.US	Magnite Inc	20251013	18.12	18.15	17.2	17.5	3087800	17.5	down	down	correct
MGNX.US	MacroGenics Inc	20251013	1.69	1.71	1.635	1.64	486283	1.64	down	down	correct
MGPI.US	MGP Ingredients Inc	20251013	23.95	24.3	23.54	23.93	206978	23.8189	down	up	incorrect
MGRC.US	McGrath RentCorp	20251013	114.77	115.77	113.78	115.465	63812	114.4882	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251013	7.88	8.15	7.5	7.83	330798	7.83	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251013	16.938	17.05	16.93	17.05	2395	16.8748	up	up	correct
MIDD.US	The Middleby Corporation	20251013	130.55	132.02	129.97	131.91	400289	131.91	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251013	0.8	0.96	0.79	0.8813	36024	17.626	up	up	correct
MIND.US	MIND Technology Inc	20251013	9.72	10.26	9.56	10.16	198880	10.16	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251013	71.92	73.575	71.66	72.17	428535	72.17	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20251013	2.03	2.06	1.96	1.99	1657400	1.99	down	up	incorrect
MITK.US	Mitek Systems Inc	20251013	9.07	9.15	8.999	9.08	217540	9.08	up	up	correct
MKSI.US	MKS Instruments Inc	20251013	129.45	133.77	127.77	133.03	1031700	132.6987	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251013	13.87	14.19	13.5	14.19	14600	13.8537	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20251013	176.26	179.0598	172.4	172.9	947624	171.3849	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251013	68.91	68.99	66.56	68.315	78838	68.0651	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251013	10.46	10.5883	10.43	10.5	7996	10.5	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251013	11.47	11.47	11.47	11.47	0	11.47
MLCO.US	Melco Resorts & Entertainment Limited	20251013	7.97	7.985	7.5	7.55	3077969	7.55	down	down	correct
MLKN.US	MillerKnoll Inc	20251013	16.71	16.765	16.29	16.5	450138	16.1589	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251013	3	3.1	3	3.095	35478	3.0835	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251013	79.5	79.853	78.39	79.43	365863	79.43	down	down	correct
MMYT.US	MakeMyTrip Limited	20251013	93.15	93.72	91.51	92.25	662840	92.25	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251013	1.08	1.1	1.06	1.09	26781	1.09	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251013	188.11	188.25	181.31	185.65	832300	185.65	down	down	correct
MNKD.US	MannKind Corporation	20251013	4.92	5.15	4.89	5.1	4517700	5.1	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251013	12.25	12.75	12.1602	12.25	1590031	12.25
MNOV.US	MediciNova Inc	20251013	1.26	1.2753	1.24	1.24	10790	1.24	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251013	90.75	103	90.01	102.05	89400	102.05	up	up	correct
MNRO.US	Monro Inc	20251013	16.33	16.92	16.16	16.86	658357	16.4044	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251013	19.21	19.21	18.81	19.03	15110	18.8422	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251013	24.94	24.94	24.57	24.57	3400	24.105	down	up	incorrect
MNST.US	Monster Beverage Corporation	20251013	68.99	69.495	66.94	67.15	6425434	67.15	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20251013	2.05	2.14	2.05	2.095	104676	2.095	up	down	incorrect
MNTS.US	Momentus Inc	20251013	1.38	1.43	1.27	1.43	784470	25.5357	up	down	incorrect
MNTSW.US	Momentus Inc	20251013	0.045	0.0466	0.0292	0.0409	103235	0.0409	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20251013	28.33	28.35	27.94	28.31	79117	27.975	down	down	correct
MOGO.US	Mogo Inc	20251013	1.82	1.88	1.8	1.86	127797	1.86	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251013	3.89	3.91	3.7493	3.79	3126	3.79	down	down	correct
MOMO.US	Momo Inc	20251013	7.15	7.22	7.05	7.08	867149	7.08	down	down	correct
MORN.US	Morningstar Inc	20251013	225.94	227.08	223.2	225.97	297435	225.4501	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251013	6.56	7.19	6.4049	6.98	49086	6.98	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251013	15.03	15.44	14.8573	15.38	128886	15.38	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251013	27.55	27.55	26.95	27.47	86171	27.0872	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251013	967.6	990.67	953.6601	981.67	774368	980.0125	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251013	4.82	4.92	4.57	4.7	8103200	4.7	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251013	1.27	1.35	1.27	1.32	9000	1.32	up	up	correct
MRAM.US	Everspin Technologies Inc	20251013	10.78	11.45	10.62	11.38	306928	11.38	up	up	correct
MRBK.US	Meridian Corporation	20251013	14.3	14.47	14.19	14.37	70957	14.15	up	up	correct
MRCC.US	Monroe Capital Corporation	20251013	6.84	7	6.8	6.97	71368	6.777	up	up	correct
MRCY.US	Mercury Systems Inc	20251013	75.81	76.75	73.86	76.69	849490	76.69	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20251013	2.0457	2.0457	1.95	2	849788	2	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20251013	1.02	1.04	0.97	1.02	371158	1.02
MRM.US	MEDIROM Healthcare Technologies Inc	20251013	2.03	2.1	2.01	2.08	378046	2.08	up	up	correct
MRNA.US	Moderna Inc	20251013	27.24	28.06	26.6	26.74	9187300	26.74	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251013	9.28	10.32	9.24	9.91	183900	9.91	up	up	correct
MRTN.US	Marten Transport Ltd	20251013	10.54	10.63	10.442	10.57	597323	10.5164	up	up	correct
MRUS.US	Merus N.V	20251013	94.45	95.02	94.3801	94.85	2305057	94.85	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251013	3.25	3.46	3.24	3.3	1787080	3.3	up	up	correct
MRVL.US	Marvell Technology Inc	20251013	89.47	89.87	86.64	89.39	20563471	89.3257	down	down	correct
MS.US	PO	20251013	18.26	18.26	18.1662	18.19	38907	17.9192	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251013	16.14	16.15	15.785	16.02	158771	15.4839	down	down	correct
MSEX.US	Middlesex Water Company	20251013	57.2	57.325	55.2	55.64	133899	54.8993	down	up	incorrect
MSFT.US	Microsoft Corporation	20251013	516.41	516.41	511.68	514.05	14284240	511.9212	down	up	incorrect
MSGM.US	Motorsport Games Inc	20251013	2.39	2.453	2.358	2.37	28400	2.37	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251013	306.67	315.95	300.59	315.47	11575000	315.47	up	up	correct
MSVB.US	Mid	20251013	16.71	16.71	16.71	16.71	0	16.71
MTC.US	Mmtec Inc	20251013	0.85	0.869	0.818	0.841	85100	0.841	down	up	incorrect
MTCH.US	Match Group Inc	20251013	31.81	32.16	31.185	32.12	6506900	31.932	up	up	correct
MTEX.US	Mannatech Incorporated	20251013	11.24	12	9.12	10.06	600106	10.06	down	down	correct
MTLS.US	Materialise NV	20251013	5.9	5.98	5.78	5.89	106588	5.89	down	down	correct
MTRX.US	Matrix Service Company	20251013	12.55	12.605	12.29	12.57	216591	12.57	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251013	126.55	131.42	124.74	130.53	975662	130.53	up	up	correct
MU.US	Micron Technology Inc	20251013	190.79	193.4	187.99	192.77	20928400	192.6922	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251013	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251013	26.58	26.58	25.71	26.15	43730	25.8284	down	down	correct
MVIS.US	MicroVision Inc	20251013	1.3	1.39	1.3	1.38	5499600	1.38	up	down	incorrect
MVST.US	Microvast Holdings Inc	20251013	4.53	5.4	4.5205	5.24	17934461	5.24	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20251013	0.31	0.42	0.31	0.3802	1038448	0.3802	up	down	incorrect
MXCT.US	MaxCyte Inc.	20251013	1.56	1.615	1.53	1.6	492985	1.6	up	down	incorrect
MYFW.US	First Western Financial Inc	20251013	22.55	22.65	22.125	22.65	20506	22.65	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20251013	7.59	7.945	7.57	7.84	890665	7.84	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251013	1.65	1.65	1.52	1.57	276449	1.57	down	down	correct
MYPS.US	Playstudios Inc	20251013	0.9499	0.958	0.9311	0.9526	106539	0.9526	up	up	correct
MYPSW.US	MYPSW	20251013	0.018	0.018	0.015	0.016	19500	0.016	down	down	correct
MYRG.US	MYR Group Inc	20251013	200.02	206.71	200.02	206.01	148000	206.01	up	up	correct
MYSZ.US	My Size Inc	20251013	1.25	1.254	1.21	1.24	30300	1.24	down	down	correct
NAII.US	Natural Alternatives International Inc	20251013	2.69	2.8424	2.69	2.72	8492	2.72	up	up	correct
NAOV.US	NanoVibronix Inc	20251013	6.1	6.32	6.06	6.13	62600	6.13	up	up	correct
NATH.US	Nathan's Famous Inc	20251013	105.07	107.83	103.3803	107.36	170942	106.2784	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251013	14.58	14.73	13.6	14.7	76700	14.7	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20251013	0.89	0.8998	0.8506	0.8891	231376	0.8891	down	up	incorrect
NAVI.US	Navient Corporation	20251013	12.03	12.23	11.93	12.18	618910	11.7987	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251013	136.85	139.56	135.63	137.35	671139	137.35	up	down	incorrect
NBN.US	Northeast Bank	20251013	93.25	93.755	91.99	92.57	74489	92.5515	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251013	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251013	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251013	39.76	39.88	39.2	39.65	145639	38.9558	down	down	correct
NBTX.US	Nanobiotix S.A	20251013	27.5	30.35	27.37	30.31	175832	30.31	up	up	correct
NCMI.US	National CineMedia Inc	20251013	4.2	4.24	4.115	4.18	496665	4.1481	down	down	correct
NCNA.US	NuCana plc	20251013	5.83	6.16	5.66	5.78	462300	5.78	down	down	correct
NCNO.US	nCino Inc	20251013	25.11	25.38	24.48	24.71	2345100	24.71	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251013	41.86	43.27	41.86	41.87	11876	41.87	up	up	correct
NCTY.US	The9 Limited	20251013	9.52	10	9.1	9.73	155400	9.73	up	up	correct
NDAQ.US	Nasdaq Inc	20251013	89.36	89.87	88.75	89.39	1975637	89.1227	up	up	correct
NDLS.US	Noodles & Company	20251013	0.6258	0.6496	0.6258	0.6461	14064	5.1688	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20251013	9.83	9.85	7.4	8.12	13849200	8.12	down	up	incorrect
NDSN.US	Nordson Corporation	20251013	229.68	233.38	229.58	230.52	289447	229.7203	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251013	20.04	20.4	19.675	20.325	77029	20.1465	up	up	correct
NEGG.US	Newegg Commerce Inc	20251013	47	49.6	45.1	48.87	507800	48.87	up	down	incorrect
NEO.US	NeoGenomics Inc	20251013	9.12	9.62	9.1	9.34	9449400	9.34	up	down	incorrect
NEOG.US	Neogen Corporation	20251013	6.09	6.21	5.92	5.95	4474326	5.95	down	down	correct
NEON.US	Neonode Inc	20251013	3.53	3.67	3.53	3.63	412400	3.63	up	up	correct
NEPH.US	Nephros Inc	20251013	5.72	5.98	5.12	5.34	129302	5.34	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251013	2.38	2.55	2.238	2.53	83600	2.53	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251013	10.51	10.68	10.03	10.27	838800	10.27	down	down	correct
NEWT.US	Newtek Business Services Corp	20251013	10.95	11.05	10.73	11.04	414963	10.6767	up	up	correct
NEXI.US	NexImmune Inc	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251013	6.52	6.55	6.06	6.11	5355309	6.11	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251013	11.05	11.26	10.79	10.95	146448	10.7065	down	down	correct
NFE.US	New Fortress Energy Inc	20251013	1.91	1.98	1.84	1.9	9182169	1.9	down	down	correct
NFLX.US	Netflix Inc	20251013	1221.35	1231.12	1206.81	1219.03	24607830	121.903	down	down	correct
NHTC.US	Natural Health Trends Corp	20251013	4.6	4.6	4.3	4.42	70400	4.0783	down	down	correct
NICE.US	NICE Ltd	20251013	135.1	135.495	131.87	132	409200	132	down	down	correct
NICHX.US	NICHX	20251013	26.5	26.5	26.5	26.5	0	25.9039
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251013	3.81	3.9	3.3	3.8	57017	3.8	down	down	correct
NIU.US	Niu Technologies	20251013	4.92	4.932	4.62	4.625	642820	4.625	down	down	correct
NKSH.US	National Bankshares Inc	20251013	28.0296	28.74	28.0296	28.74	5121	28.0014	up	up	correct
NKTR.US	Nektar Therapeutics	20251013	55.3	57.87	54.12	57.4	484382	57.4	up	up	correct
NKTX.US	Nkarta Inc	20251013	2.2	2.28	2.11	2.26	888300	2.26	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20251013	1.81	1.8516	1.7001	1.77	81057	17.7	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251013	0.02	0.02	0.02	0.02	1200	0.02
NMFC.US	New Mountain Finance Corporation	20251013	9	9.325	8.9701	9.29	794044	8.9797	up	up	correct
NMIH.US	NMI Holdings Inc	20251013	35.55	35.95	35.44	35.68	319737	35.68	up	up	correct
NMRD.US	Nemaura Medical Inc	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251013	17.2	17.51	17.1	17.42	722373	17.3882	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251013	0.97	1.008	0.8901	0.9	717180	0.9	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251013	5.16	5.3	4.92	4.93	34986	4.93	down	down	correct
NNBR.US	NN Inc	20251013	1.98	1.99	1.89	1.89	93649	1.89	down	down	correct
NNDM.US	Nano Dimension Ltd	20251013	1.68	1.86	1.68	1.84	6157100	1.84	up	up	correct
NNOX.US	Nano	20251013	3.965	4.08	3.92	4.06	873206	4.06	up	up	correct
NODK.US	NI Holdings Inc	20251013	13.02	13.49	13.02	13.49	12031	13.49	up	up	correct
NOTV.US	Inotiv Inc	20251013	1.43	1.47	1.25	1.37	752285	1.37	down	down	correct
NOVT.US	Novanta Inc	20251013	102.16	103.14	100.41	103.12	273810	103.12	up	up	correct
NPCE.US	NeuroPace Inc	20251013	10.33	10.665	10.28	10.48	107701	10.48	up	down	incorrect
NRC.US	National Research Corporation	20251013	11.67	11.81	11.43	11.48	95609	11.3823	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251013	10.41	10.542	10.36	10.51	527409	10.51	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251013	20.8	20.8	20.24	20.63	95171	20.3747	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20251013	9.84	9.905	9	9.72	1566100	9.72	down	up	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20251013	3.24	3.24	3.1	3.12	315011	3.12	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251013	0.1365	0.1365	0.0996	0.1118	3505	0.1118	down	down	correct
NSIT.US	Insight Enterprises Inc	20251013	107.52	107.8	106.2214	106.77	194215	106.77	down	down	correct
NSPR.US	InspireMD Inc	20251013	2.38	2.43	2.3	2.42	63200	2.42	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251013	42.86	42.96	42.09	42.6	159641	42.4616	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251013	9.43	9.97	9.3	9.69	11300	9.69	up	up	correct
NTAP.US	NetApp Inc	20251013	116.28	119.39	115.4	118.86	2052353	118.2828	up	up	correct
NTCT.US	NetScout Systems Inc	20251013	25.86	26.14	25.425	25.7	536235	25.7	down	up	incorrect
NTES.US	NetEase Inc	20251013	150.19	150.28	148.4	149.37	727800	148.7607	down	up	incorrect
NTGR.US	NETGEAR Inc	20251013	35.49	35.92	33.28	34.49	665384	34.49	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251013	7.88	7.99	7.79	7.79	9373	7.7713	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251013	24.88	25.81	23.42	23.76	6972152	23.76	down	down	correct
NTNX.US	Nutanix Inc	20251013	69.23	69.7	68.44	68.9	2438653	68.9	down	down	correct
NTRA.US	Natera Inc	20251013	170	174.57	169.08	174.17	1202742	174.17	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251013	7.6	7.7404	7.16	7.34	12053	7.34	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251013	1.95	1.95	1.95	1.95	100	1.95
NTRS.US	Northern Trust Corporation	20251013	125.6	127.55	125.6	127.03	959500	125.5632	up	up	correct
NTRSO.US	Northern Trust Corporation	20251013	20.03	20.04	19.945	20.01	18500	19.7095	down	down	correct
NTWK.US	NetSol Technologies Inc	20251013	4.42	4.53	4.38	4.46	36150	4.46	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251013	88.2	89.88	87.115	89.75	418870	89.75	up	up	correct
NUWE.US	Nuwellis Inc	20251013	3.5	3.5	3.34	3.42	48000	3.42	down	down	correct
NVAX.US	Novavax Inc	20251013	8.43	8.75	8.33	8.62	4283600	8.62	up	up	correct
NVCR.US	NovoCure Limited	20251013	13.61	13.72	13.115	13.24	1327943	13.24	down	down	correct
NVDA.US	NVIDIA Corporation	20251013	187.965	190.1099	185.96	188.32	153482797	188.3095	up	up	correct
NVEC.US	NVE Corporation	20251013	67.99	70.53	67.99	70.5	29200	68.4495	up	up	correct
NVFY.US	Nova LifeStyle Inc	20251013	5.35	5.4486	5.21	5.39	983766	5.39	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251013	311.09	323.68	308.35	319.06	509407	319.06	up	up	correct
NVNO.US	enVVeno Medical Corp	20251013	0.745	0.775	0.721	0.741	10077	25.935	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251013	0.0033	0.0033	0.0033	0.0033	15	0.0033
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251013	8.6	10.41	8.5	9.97	147107400	9.97	up	up	correct
NVVE.US	Nuvve Holding Corp	20251013	0.263	0.263	0.231	0.238	34528	9.52	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251013	0.021	0.0211	0.0198	0.0203	14046	0.0203	down	down	correct
NWBI.US	Northwest Bancshares Inc	20251013	12.15	12.265	12.05	12.17	648875	11.7889	up	down	incorrect
NWE.US	NorthWestern Corporation	20251013	57.68	58.0821	57.23	57.33	236493	56.7722	down	up	incorrect
NWFL.US	Norwood Financial Corp	20251013	25.5999	25.5999	24.69	24.9	10772	24.3176	down	down	correct
NWL.US	Newell Brands Inc	20251013	4.97	5	4.82	4.83	6195400	4.6635	down	up	incorrect
NWPX.US	Northwest Pipe Company	20251013	49.93	50.64	49.59	50.49	35597	50.49	up	up	correct
NWS.US	News Corporation	20251013	29.41	29.58	29.25	29.55	805700	29.55	up	up	correct
NWSA.US	News Corporation	20251013	25.88	26.15	25.74	26.09	3407046	26.09	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251013	211.61	217.4	210.74	216.7	2806300	215.7365	up	up	correct
NXST.US	Nexstar Media Group Inc	20251013	193.64	196.98	193	194.46	185310	191.0349	up	up	correct
NXTC.US	NextCure Inc	20251013	6.58	6.71	6.243	6.35	9900	6.35	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251013	22.22	22.22	22.19	22.19	1150	22.19	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20251013	6.6	6.6	6.1584	6.29	59654	6.29	down	up	incorrect
OBLG.US	Oblong Inc	20251013	2.69	2.8	2.39	2.79	212700	2.79	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251013	23.75	24.13	23.5	23.87	28900	23.5835	up	up	correct
OCC.US	Optical Cable Corporation	20251013	10.22	10.74	8.59	8.73	128400	8.73	down	down	correct
OCCI.US	OFS Credit Company Inc	20251013	5.42	5.5	5.4	5.47	202200	4.8504	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251013	24.93	24.94	24.92	24.92	1200	24.2887	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251013	17.98	18.045	17.61	17.84	277986	17.4555	down	down	correct
OCG.US	Oriental Culture Holding LTD	20251013	3.8	4.175	3.8	3.92	14	838.4444	up	up	correct
OCGN.US	Ocugen Inc	20251013	1.71	1.72	1.52	1.6	10359000	1.6	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251013	12.64	12.95	12.64	12.92	697978	12.5397	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20251013	11.78	12.25	11.63	11.85	2872145	11.85	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251013	135.56	137.9	135.25	136.18	1282300	135.7209	up	up	correct
ODP.US	The ODP Corporation	20251013	27.79	27.9	27.75	27.9	476400	27.9	up	up	correct
OESX.US	Orion Energy Systems Inc	20251013	8.06	9.25	7.9905	9.24	35393	9.24	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20251013	15.2	15.2	15.2	15.2	409	15.0063
OFIX.US	Orthofix Medical Inc	20251013	14.3	14.615	14.23	14.5	238247	14.5	up	up	correct
OFLX.US	Omega Flex Inc	20251013	29.21	29.42	28.6	29.02	25700	28.691	down	down	correct
OFS.US	OFS Capital Corporation	20251013	7.22	7.29	7.18	7.23	35924	6.9876	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251013	23.7	23.7	23.7	23.7	0	23.0905
OGI.US	OrganiGram Holdings Inc	20251013	1.94	1.96	1.89	1.92	269500	1.92	down	up	incorrect
OKTA.US	Okta Inc	20251013	90	90.685	88.94	90.14	2032320	90.14	up	up	correct
OLB.US	The OLB Group Inc	20251013	1.33	1.53	1.3101	1.5	347544	1.5	up	up	correct
OLED.US	Universal Display Corporation	20251013	141.47	144.4	141.0201	144.2	328244	143.649	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251013	126	132.93	126	132.85	920692	132.85	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251013	10.58	10.94	10.28	10.75	600100	10.75	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251013	1.19	1.235	1.18	1.195	1700409	1.195	up	up	correct
OM.US	Outset Medical Inc	20251013	12.87	13.175	11.62	12.61	538300	12.61	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251013	105.24	105.995	103.18	103.23	67030	95.1358	down	down	correct
OMCL.US	Omnicell Inc	20251013	29.98	30.4	29.44	29.46	258382	29.46	down	down	correct
OMER.US	Omeros Corporation	20251013	4.3	4.3	4.09	4.19	1030658	4.19	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251013	2.91	3.505	2.89	3.49	5994168	3.49	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251013	0.08	0.09	0.08	0.09	1033	0.09	up	up	correct
ON.US	ON Semiconductor Corporation	20251013	47.895	50.66	47.6001	50.11	11877060	50.11	up	up	correct
ONB.US	Old National Bancorp	20251013	20.97	21.43	20.75	21.25	9984900	20.9872	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251013	1.16	1.22	1.14	1.17	1002665	1.17	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20251013	10.03	11.215	9.683	10.81	51913400	10.81	up	up	correct
ONEW.US	OneWater Marine Inc	20251013	14.96	15.275	14.24	14.68	103624	14.68	down	down	correct
OPBK.US	OP Bancorp	20251013	13.22	13.41	13.05	13.36	33947	13.1314	up	up	correct
OPCH.US	Option Care Health Inc	20251013	26.77	26.84	26.41	26.67	1115304	26.67	down	down	correct
OPEN.US	Opendoor Technologies Inc	20251013	7.785	7.79	7.23	7.27	115687800	7.27	down	down	correct
OPGN.US	OpGen Inc	20251013	0.0001	0.0001	0.0001	0.0001	209	0.0001
OPHC.US	OptimumBank Holdings Inc	20251013	4.08	4.08	3.97	3.97	7900	3.97	down	down	correct
OPINL.US	Office Properties Income Trust	20251013	2.46	2.61	2.4	2.6	78500	2.6	up	up	correct
OPK.US	OPKO Health Inc	20251013	1.53	1.5387	1.49	1.51	1294432	1.51	down	down	correct
OPRA.US	Opera Limited	20251013	16.41	16.52	16.135	16.42	824531	15.972	up	up	correct
OPRT.US	Oportun Financial Corporation	20251013	5.14	5.34	5.0502	5.26	704780	5.26	up	up	correct
OPRX.US	OptimizeRx Corporation	20251013	18.31	18.83	18.1	18.73	225433	18.73	up	up	correct
ORGN.US	Origin Materials Inc	20251013	0.537	0.578	0.537	0.5684	887042	0.5684	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20251013	0.0182	0.0182	0.0165	0.0166	65583	0.0166	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251013	4.02	4.048	3.9313	3.95	287818	3.95	down	down	correct
ORGS.US	Orgenesis Inc	20251013	1	1	0.1	1	5300	1
ORIC.US	ORIC Pharmaceuticals Inc	20251013	13.74	14.16	13.4201	13.91	1252526	13.91	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20251013	101.82	102.98	101.62	102.88	4089000	102.88	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251013	2.44	2.44	2.351	2.41	35978	2.2467	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251013	32.66	33.01	32.27	32.97	89665	32.4541	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251013	17.21	17.25	16.9	17.24	274055	17.1134	up	up	correct
OSIS.US	OSI Systems Inc	20251013	244.76	249.31	243.8	247.13	78600	247.13	up	up	correct
OSPN.US	OneSpan Inc	20251013	15.33	15.36	14.95	15.27	293032	15.124	down	down	correct
OSS.US	One Stop Systems Inc	20251013	5.74	5.915	5.5101	5.91	609296	5.91	up	up	correct
OSUR.US	OraSure Technologies Inc	20251013	2.98	3.04	2.94	3.01	540649	3.01	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251013	20.64	20.875	20.19	20.47	470841	20.419	down	up	incorrect
OTEX.US	Open Text Corporation	20251013	39.1	39.34	38.74	39.3	357800	38.5646	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251013	1.22	1.41	1.22	1.31	3201291	1.31	up	up	correct
OTLY.US	Oatly Group AB	20251013	13.7	14.5	13.625	14.39	47345	14.39	up	up	correct
OTRKP.US	Ontrak Inc	20251013	0.0055	0.0055	0.0055	0.0055	10453	0.0055
OTTR.US	Otter Tail Corporation	20251013	75.42	76.57	74.8	76.08	185178	75.1078	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251013	34.85	35.485	34.85	35.34	8866	34.9167	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251013	1.72	1.72	1.57	1.58	2001575	1.58	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20251013	26.11	26.175	25.845	25.99	9784	25.685	down	up	incorrect
OWSCX.US	OWSCX	20251013	19.37	19.37	19.37	19.37	0	18.9255
OXBR.US	Oxbridge Re Holdings Limited	20251013	1.86	1.865	1.77	1.79	24143	1.79	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20251013	0.38	0.38	0.36	0.38	6347	0.38
OXLC.US	Oxford Lane Capital Corp	20251013	16.46	16.8	16.46	16.66	792800	14.3725	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251013	23.89	23.89	23.71	23.78	1700	23.3646	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20251013	24.48	24.54	24.48	24.54	1400	23.8987	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20251013	1.78	1.87	1.77	1.86	1187740	1.6956	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251013	24.1	24.1	24.1	24.1	300	23.4211
OZK.US	Bank OZK	20251013	49.73	50.51	49.46	50.26	1230288	49.3194	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251013	17.49	17.49	17.16	17.28	8600	16.6962	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251013	16	16.07	15.8684	15.96	2467365	15.2726	down	down	correct
PAAS.US	Pan American Silver Corp	20251013	40.02	41.5	40.01	40.83	7579300	40.5678	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20251013	1.45	1.62	1.42	1.62	13886930	1.62	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251013	17	17.11	16.85	17	1358500	16.3023
PAHC.US	Phibro Animal Health Corporation	20251013	36.79	37.47	36.1401	36.58	143704	36.3972	down	down	correct
PALI.US	Palisade Bio Inc	20251013	2.03	2.03	1.7	1.85	7947600	1.85	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251013	4.63	4.76	4.6175	4.73	150951	4.671	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251013	213.42	214.72	211.69	213.28	4449204	213.28	down	down	correct
PASG.US	Passage Bio Inc	20251013	8.6	8.87	8.31	8.69	9800	8.69	up	up	correct
PATK.US	Patrick Industries Inc	20251013	97.91	99.19	96.7	96.96	160700	96.2073	down	up	incorrect
PAVM.US	PAVmed Inc	20251013	0.53	0.5998	0.4505	0.5554	42508	16.662	up	up	correct
PAX.US	Patria Investments Limited	20251013	14.04	14.27	13.9	14.22	334900	13.9259	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251013	5.95	5.95	5.69	5.84	2515741	5.84	down	up	incorrect
PAYS.US	PaySign Inc	20251013	5.52	5.58	5.31	5.47	408726	5.47	down	down	correct
PAYX.US	Paychex Inc	20251013	125.69	127.72	125.25	127.42	2867530	124.9014	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251013	18.91	18.95	18.901	18.901	1600	18.901	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20251013	13.1855	13.1855	13.01	13.07	17125	13.07	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20251013	15.08	15.11	15.08	15.11	478	14.9066	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20251013	0.011	0.011	0.011	0.011	16	0.011
PBPB.US	Potbelly Corporation	20251013	17.1	17.11	17.08	17.105	518694	17.105	up	up	correct
PBYI.US	Puma Biotechnology Inc	20251013	5.16	5.34	5.13	5.29	452900	5.29	up	up	correct
PCAR.US	PACCAR Inc	20251013	93.7	94.15	92.7	93.23	2092700	91.5142	down	down	correct
PCB.US	PCB Bancorp	20251013	20.08	20.11	19.84	20.08	25300	19.7022
PCH.US	PotlatchDeltic Corporation	20251013	40.89	41.68	40.54	41.64	394700	41.1748	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20251013	22.57	22.745	22.02	22.26	498421	22.26	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251013	0.382	0.443	0.379	0.441	374372	11.025	up	up	correct
PCT.US	PureCycle Technologies Inc	20251013	14.05	14.18	13.05	13.17	3281196	13.17	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251013	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251013	3.97	3.97	3.97	3.97	350	3.97
PCTY.US	Paylocity Holding Corporation	20251013	151	152.765	150	151.71	658332	151.71	up	down	incorrect
PCVX.US	Vaxcyte Inc	20251013	43.7	45.27	43.03	43.81	2304520	43.81	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20251013	10.95	11.1	10.82	11	35466	11	up	up	correct
PDD.US	Pinduoduo Inc	20251013	128	129.59	126.81	127.55	9960500	127.55	down	down	correct
PDEX.US	Pro	20251013	34.01	35.3362	24.2179	26.52	489670	26.52	down	down	correct
PDFS.US	PDF Solutions Inc	20251013	25.75	26.63	25.51	26.53	195829	26.53	up	up	correct
PDLB.US	PDL Community Bancorp	20251013	14.3	14.42	14.02	14.17	48468	14.17	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251013	0.9477	0.98	0.9277	0.9558	403767	0.9558	up	up	correct
PDSKX.US	PDSKX	20251013	26.93	26.93	26.93	26.93	0	26.6811
PDSRX.US	PDSRX	20251013	26.73	26.73	26.73	26.73	0	26.4829
PDSYX.US	PDSYX	20251013	27.3	27.3	27.3	27.3	0	27.0512
PEB.US	PH	20251013	17.21	17.2945	17.195	17.25	7734	16.909	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251013	29.16	29.54	29.16	29.54	4025	29.0615	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20251013	29.09	29.17	28.675	29.15	125730	28.3733	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20251013	33.26	33.65	32.98	33.56	465834	33.0479	up	down	incorrect
PEGA.US	Pegasystems Inc	20251013	54.77	55.03	54.25	54.86	795999	54.8324	up	down	incorrect
PENN.US	Penn National Gaming Inc	20251013	16.46	16.83	16.35	16.74	3921847	16.74	up	up	correct
PEP.US	PepsiCo Inc	20251013	148.65	149.98	147.34	148.89	7272000	146.1422	up	up	correct
PERI.US	Perion Network Ltd	20251013	9.62	10.4	9.59	9.65	655576	9.65	up	up	correct
PESI.US	Perma	20251013	10.63	10.665	10.31	10.5	124749	10.5	down	down	correct
PETS.US	PetMed Express Inc	20251013	2.47	2.51	2.43	2.49	58855	2.49	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251013	1.26	1.28	1.17	1.22	38430	1.22	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20251013	0.0311	0.0311	0.0219	0.0219	12585	0.0219	down	down	correct
PETZ.US	TDH Holdings Inc	20251013	1.1	1.1301	1.09	1.09	10077	1.09	down	down	correct
PFALX.US	PFALX	20251013	7.17	7.17	7.17	7.17	0	6.8181
PFBC.US	Preferred Bank	20251013	87.87	88.46	87.17	88.25	62100	87.5154	up	up	correct
PFFLX.US	PFFLX	20251013	7.17	7.17	7.17	7.17	0	6.8258
PFG.US	Principal Financial Group Inc	20251013	79.85	80.54	79.22	79.67	809093	78.9236	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251013	46.11	46.49	45.415	46.04	30536	44.9596	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251013	8.58	8.8	8.57	8.77	1391300	8.2889	up	up	correct
PFX.US	Phenixfin Corporation	20251013	45.95	47.9399	45.94	47.9399	1293	47.9399	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251013	23.8	23.8	23.8	23.8	200	23.1481
PGC.US	Peapack	20251013	27.49	27.525	26.81	27.05	566532	26.958	down	down	correct
PGEN.US	Precigen Inc	20251013	3.28	3.29	3.06	3.21	5746200	3.21	down	down	correct
PGNY.US	Progyny Inc	20251013	20.22	20.44	19.835	20.43	1241700	20.43	up	up	correct
PHAR.US	Pharming Group NV	20251013	14.57	14.77	14.4001	14.61	28418	14.61	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251013	11.77	12.57	11.63	12.53	1008731	12.53	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251013	2.2	2.25	2.17	2.18	70900	2.18	down	up	incorrect
PHUN.US	Phunware Inc	20251013	2.87	3	2.87	2.98	232300	2.98	up	down	incorrect
PHVS.US	Pharvaris N.V	20251013	22.26	23.5	21.5652	22.07	280322	22.07	down	up	incorrect
PI.US	Impinj Inc	20251013	194.34	199.36	191.26	196.56	273200	196.56	up	up	correct
PIIVX.US	PIIVX	20251013	43.81	43.81	43.81	43.81	0	43.81
PINC.US	Premier Inc	20251013	27.78	28.04	27.73	27.96	793948	27.96	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20251013	20.33	20.475	20.06	20.43	18028	20.2831	up	up	correct
PKOH.US	Park	20251013	19.68	20.194	19.5923	19.86	16463	19.6384	up	up	correct
PLAB.US	Photronics Inc	20251013	22.88	23.31	22.56	23.2	798855	23.2	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251013	17	17.72	16.965	17.67	920521	17.67	up	up	correct
PLBC.US	Plumas Bancorp	20251013	41.99	41.99	41.41	41.99	9400	41.42
PLBY.US	PLBY Group Inc	20251013	1.45	1.459	1.405	1.45	197109	1.45
PLCE.US	The Children's Place Inc	20251013	7.21	7.77	7.21	7.74	1028461	7.74	up	up	correct
PLMR.US	Palomar Holdings Inc	20251013	118	119.48	115.12	118.14	208200	118.14	up	up	correct
PLPC.US	Preformed Line Products Company	20251013	207.13	214.3216	205	213.52	84004	213.3084	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251013	1.46	1.53	1.46	1.49	696239	1.49	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251013	17.92	18.09	16.83	17.33	170872	17.33	down	down	correct
PLTK.US	Playtika Holding Corp	20251013	3.44	3.49	3.34	3.37	2767300	3.2872	down	down	correct
PLUG.US	Plug Power Inc	20251013	3.665	4.07	3.66	3.9	190073500	3.9	up	up	correct
PLUS.US	ePlus inc	20251013	70.07	71.29	70.05	70.36	188695	69.9438	up	down	incorrect
PLXS.US	Plexus Corp	20251013	137.28	142.0582	135.29	138.06	161598	138.06	up	up	correct
PMAAX.US	PMAAX	20251013	10.17	10.17	10.17	10.17	0	10.0041
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251013	0.9999	1.005	0.9693	1	25916	1	up	up	correct
PMFLX.US	PMFLX	20251013	10.17	10.17	10.17	10.17	0	9.9842
PMT.US	PC	20251013	18.8	18.85	18.7101	18.7101	17883	17.8999	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251013	15.49	15.49	15.11	15.25	36359	15.25	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251013	1.37	1.4	1.3	1.32	654189	1.32	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251013	1.27	1.31	1.24	1.28	92900	1.28	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251013	88.24	88.94	87.41	88.59	1403487	87.9024	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251013	25.16	25.21	25.16	25.2	1732	24.7768	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251013	6.41	6.6	6.4	6.56	473200	6.1348	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251013	152.85	159.47	149.87	158.75	205717	158.75	up	up	correct
PNTG.US	The Pennant Group Inc	20251013	24.46	24.525	23.9	23.99	165803	23.99	down	down	correct
POAI.US	Predictive Oncology Inc	20251013	14.1	14.5	13.1901	13.47	27003	13.47	down	down	correct
PODD.US	Insulet Corporation	20251013	314.43	317.534	312.1	314.56	462698	314.56	up	up	correct
POLA.US	Polar Power Inc	20251013	4.6	4.65	4.25	4.56	40100	4.56	down	down	correct
POOL.US	Pool Corporation	20251013	291.55	293.74	288	291.73	467156	290.2647	up	up	correct
POWI.US	Power Integrations Inc	20251013	35.7	43.24	35.65	43.15	7338200	42.6911	up	down	incorrect
POWL.US	Powell Industries Inc	20251013	309.78	318.29	308.9142	316	166507	315.5854	up	down	incorrect
POWW.US	AMMO Inc	20251013	1.46	1.53	1.46	1.52	432964	1.52	up	up	correct
POWWP.US	AMMO Inc	20251013	23.976	24.018	23.976	24.018	500	22.9609	up	up	correct
PPBT.US	Purple Biotech Ltd	20251013	0.604	0.629	0.59	0.613	35580	6.13	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251013	38.33	38.59	37.4095	37.79	1928906	37.79	down	down	correct
PPIH.US	Perma	20251013	26.48	27.47	25.55	25.88	144864	25.88	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251013	4.58	4.9	4.5401	4.79	296915	4.79	up	up	correct
PPTA.US	Midas Gold Corp.	20251013	27.445	28.315	26.5	27.39	4530200	27.39	down	up	incorrect
PRAA.US	PRA Group Inc	20251013	13.55	13.73	13.37	13.61	258805	13.61	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20251013	53.52	53.895	51.37	52.34	222700	52.34	down	down	correct
PRCH.US	Porch Group Inc	20251013	15.27	15.5175	14.62	15.05	1583075	15.05	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251013	33.06	33.69	32.46	33	931200	33	down	up	incorrect
PRDO.US	Perdoceo Education Corporation	20251013	34.72	34.95	34.35	34.5	281800	34.1605	down	up	incorrect
PRFX.US	PainReform Ltd	20251013	1.333	1.38	1.2	1.21	98852	6.05	down	down	correct
PRGS.US	Progress Software Corporation	20251013	46.06	46.97	45.88	46.87	798033	46.87	up	up	correct
PRIM.US	Primoris Services Corporation	20251013	137.03	140.16	135.72	136.48	667587	136.3922	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251013	43.01	43.01	43.01	43.01	0	43.01
PRLD.US	Prelude Therapeutics Incorporated	20251013	1.25	1.29	1.2	1.25	89120	1.25
PRLVX.US	PRLVX	20251013	42.19	42.19	42.19	42.19	0	42.19
PROF.US	Profound Medical Corp	20251013	5.91	6.2242	5.88	5.98	43709	5.98	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251013	15.85	15.95	15.73	15.73	4013	15.454	down	down	correct
PRPH.US	ProPhase Labs Inc	20251013	0.5235	0.5407	0.507	0.5108	54575	5.108	down	down	correct
PRPL.US	Purple Innovation Inc	20251013	0.8733	0.9099	0.8508	0.8724	372374	0.8724	down	down	correct
PRPO.US	Precipio Inc	20251013	19	19.57	18.75	18.75	2863	18.75	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251013	2.47	2.47	2.28	2.29	350766	2.29	down	down	correct
PRTA.US	Prothena Corporation plc	20251013	10.03	10.35	10	10.35	703194	10.35	up	up	correct
PRTC.US	PureTech Health plc	20251013	17.75	17.83	17.6261	17.6261	3150	17.6261	down	up	incorrect
PRTG.US	Portage Biotech Inc	20251013	7.54	7.78	6.31	6.54	2517652	6.54	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251013	7.46	7.465	7.22	7.3	615739	7.3	down	down	correct
PRTS.US	CarParts.com Inc	20251013	0.68	0.6898	0.6782	0.685	445130	0.685	up	up	correct
PRVA.US	Privia Health Group Inc	20251013	24.3	24.46	23.72	24.14	724139	24.14	down	down	correct
PSA.US	PQ	20251013	16.97	16.97	16.82	16.82	2742	16.5613	down	down	correct
PSEC.US	Prospect Capital Corporation	20251013	2.68	2.79	2.68	2.78	3848000	2.5584	up	up	correct
PSHG.US	Performance Shipping Inc	20251013	1.9	1.93	1.85	1.91	92100	1.91	up	up	correct
PSMT.US	PriceSmart Inc	20251013	119.39	123.6	119.39	123.51	186360	122.9546	up	up	correct
PSNL.US	Personalis Inc	20251013	8.33	8.54	7.8207	8.23	868820	8.23	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251013	0.7	0.71	0.66	0.68	7916000	0.68	down	down	correct
PT.US	Pintec Technology Holdings Limited	20251013	0.84	0.87	0.83	0.87	148000	0.87	up	up	correct
PTC.US	PTC Inc	20251013	200.37	203.045	198.545	202.48	687158	202.48	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251013	66.23	67.03	65.85	66.06	1035592	66.06	down	down	correct
PTEN.US	Patterson	20251013	5.42	5.68	5.36	5.67	8655300	5.5262	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251013	85.28	86.76	75.04	79.17	5941417	79.17	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20251013	3.3	3.4503	3.24	3.24	58483	3.24	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20251013	0.0356	0.0431	0.0356	0.0429	5716	0.0429	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251013	5.88	6.04	5.88	6.02	3164985	6.02	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20251013	11.2	11.38	11.16	11.2	109739	11.2
PTON.US	Peloton Interactive Inc	20251013	7.11	7.44	6.955	7.37	11286710	7.37	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20251013	0.023	0.023	0.023	0.023	156700	0.023
PUBM.US	PubMatic Inc	20251013	8.17	8.25	7.99	8.2	608244	8.2	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251013	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251013	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251013	4.99	4.99	4.77	4.9	11435	4.9	down	down	correct
PVBC.US	Provident Bancorp Inc	20251013	12.34	12.43	12.3	12.415	23748	12.415	up	up	correct
PWP.US	Perella Weinberg Partners	20251013	18.79	19.045	18.4	19.02	835088	18.8871	up	down	incorrect
PXLW.US	Pixelworks Inc	20251013	13.12	15.36	13.12	15.23	360600	15.23	up	up	correct
PXS.US	Pyxis Tankers Inc	20251013	2.9	2.93	2.88	2.89	9578	2.89	down	down	correct
PYPD.US	PolyPid Ltd	20251013	3.17	3.36	3.15	3.34	78300	3.34	up	up	correct
PYPL.US	PayPal Holdings Inc	20251013	70.72	70.9295	68.1617	68.86	20036801	68.4938	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251013	3.62	3.67	3.1501	3.45	1292118	3.45	down	down	correct
PZZA.US	Papa John's International Inc	20251013	42.26	50.95	41.985	45.62	8379480	44.5111	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251013	155.95	162.39	155.78	161.78	10311000	159.9307	up	up	correct
QCRH.US	QCR Holdings Inc	20251013	70.71	70.99	70.05	70.9	120812	70.8502	up	up	correct
QDEL.US	Quidel Corporation	20251013	26.77	27.44	26.29	26.31	1080240	26.31	down	down	correct
QFIN.US	360 DigiTech Inc	20251013	27.74	27.98	26.82	27	1128171	27	down	down	correct
QH.US	Quhuo Limited	20251013	6.55	8.5	6.32	7.7	1192700	7.7	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251013	2.46	2.54	2.4	2.43	257700	2.43	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251013	4.14	4.2697	4.01	4.01	117283	4.01	down	up	incorrect
QLYS.US	Qualys Inc	20251013	130.42	130.42	126.53	127.91	323107	127.91	down	up	incorrect
QMCO.US	Quantum Corporation	20251013	11.56	12.2	11.5	11.8	2020200	11.8	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251013	15.84	18.88	14	14.86	799700	14.86	down	up	incorrect
QNST.US	QuinStreet Inc	20251013	14.11	14.65	13.71	13.78	647706	13.78	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251013	27.33	27.45	27.15	27.4	104600	26.8518	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20251013	1.31	1.51	1.31	1.41	2889677	1.41	up	up	correct
QRVO.US	Qorvo Inc	20251013	85.63	87.95	84.92	87.92	1055760	87.92	up	up	correct
QSI.US	Quantum	20251013	1.75	2.13	1.73	2.08	33370600	2.08	up	up	correct
QSIAW.US	Quantum	20251013	0.3	0.3489	0.29	0.32	64069	0.32	up	up	correct
QTRX.US	Quanterix Corporation	20251013	5.7	5.94	5.63	5.88	517245	5.88	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251013	19.94	21.5	19.44	21.46	44066281	21.46	up	up	correct
QUIK.US	QuickLogic Corporation	20251013	6.23	6.69	6.23	6.65	138508	6.65	up	up	correct
QURE.US	uniQure N.V	20251013	61.81	63.5688	61.4501	62.02	1966596	62.02	up	up	correct
RAIL.US	FreightCar America Inc	20251013	9.4	9.79	9.3501	9.78	133947	9.78	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251013	4.71	5.56	4.62	4.8	8900	4.8	up	up	correct
RAND.US	Rand Capital Corporation	20251013	14.0342	14.49	13.8501	14.2212	6026	13.5101	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251013	0.454	0.479	0.445	0.469	578400	0.469	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251013	27.41	27.41	24.25	26.35	264200	26.35	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251013	31.51	32.3	31.3692	32.02	1003315	32.02	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251013	2.76	2.9401	2.7282	2.77	47129	2.77	up	up	correct
RBB.US	RBB Bancorp	20251013	17.46	17.46	17.1	17.39	35356	17.109	down	down	correct
RBBN.US	Ribbon Communications Inc	20251013	3.7	3.76	3.68	3.7	472800	3.7
RBCAA.US	Republic Bancorp Inc	20251013	69.47	70.11	68.75	70.09	20906	69.6677	up	up	correct
RBCN.US	Rubicon Technology Inc	20251013	4.18	4.19	4.15	4.15	2000	4.15	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20251013	11.48	11.48	11.35	11.45	14271	11.45	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251013	13.84	15.65	13.2	15.38	15605800	15.38	up	up	correct
RCEL.US	AVITA Medical Inc	20251013	5.23	5.33	5.16	5.23	85700	5.23
RCILX.US	RCILX	20251013	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20251013	3.5	3.5739	3.41	3.47	2225047	3.47	down	down	correct
RCKY.US	Rocky Brands Inc	20251013	27.22	27.63	27.0372	27.4	28828	27.1667	up	up	correct
RCMT.US	RCM Technologies Inc	20251013	23.33	23.455	22.6409	23.44	40129	23.44	up	up	correct
RCON.US	Recon Technology Ltd	20251013	2.02	2.02	1.91	1.96	14440	1.96	down	down	correct
RDCM.US	RADCOM Ltd	20251013	14.28	14.36	13.82	13.82	44900	13.82	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251013	1.7	1.7384	1.59	1.63	119818	1.63	down	down	correct
RDI.US	Reading International Inc	20251013	1.47	1.47	1.35	1.39	48203	1.39	down	down	correct
RDNT.US	RadNet Inc	20251013	71.06	72.04	70.1451	71.72	362691	71.72	up	down	incorrect
RDVT.US	Red Violet Inc	20251013	51.81	52.72	50.74	52.72	50774	52.72	up	down	incorrect
RDWR.US	Radware Ltd	20251013	26.52	26.52	25.7302	25.93	76611	25.93	down	up	incorrect
REAL.US	The RealReal Inc	20251013	9.81	10.205	9.695	10.18	2586534	10.18	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20251013	3.95	3.995	3.9035	3.93	1260325	3.93	down	up	incorrect
REE.US	REE Automotive Ltd.	20251013	0.9	1.1	0.8559	1.06	441867	1.06	up	up	correct
REED.US	Reed's Inc	20251013	1.03	1.13	1.01	1.035	2088	6.21	up	up	correct
REFR.US	Research Frontiers Incorporated	20251013	1.78	1.86	1.72	1.82	77374	1.82	up	up	correct
REG.US	Regency Centers Corporation	20251013	70.37	71.64	69.81	71.48	873483	70.6836	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251013	551.5	563.77	541	557.73	1426400	556.3623	up	up	correct
REKR.US	Rekor Systems Inc	20251013	2.07	2.09	1.96	2.08	4576700	2.08	up	up	correct
RELI.US	Reliance Global Group Inc	20251013	0.9422	0.98	0.9251	0.9359	350175	0.9078	down	down	correct
RELIW.US	Reliance Global Group Inc	20251013	0.0431	0.0431	0.0425	0.0425	3637	0.0425	down	down	correct
RELL.US	Richardson Electronics Ltd	20251013	12.13	12.49	11.51	11.56	264688	11.4292	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20251013	15.105	15.15	14.76	14.85	2572951	14.85	down	up	incorrect
REPL.US	Replimune Group Inc	20251013	4.53	4.57	4.435	4.56	1533910	4.56	up	up	correct
RETO.US	ReTo Eco	20251013	1.07	1.09	1	1.08	27865	5.4	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251013	23.44	23.69	23.25	23.43	789100	22.983	down	down	correct
RFIL.US	RF Industries Ltd	20251013	8.26	8.55	8.2038	8.43	75680	8.43	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251013	16.77	18.18	16.329	17.99	257900	17.99	up	up	correct
RGCO.US	RGC Resources Inc	20251013	21.25	21.8	21.16	21.76	6807	21.3371	up	up	correct
RGEN.US	Repligen Corporation	20251013	145.69	150.4	145.01	148.67	772594	148.67	up	up	correct
RGLD.US	Royal Gold Inc	20251013	198.77	201.105	196.5601	199.47	783022	199.0438	up	up	correct
RGNX.US	REGENXBIO Inc	20251013	11.33	11.6	10.97	11.34	506787	11.34	up	up	correct
RGP.US	Resources Connection Inc	20251013	4.61	4.67	4.29	4.3	677100	4.1591	down	down	correct
RIBT.US	RiceBran Technologies	20251013	0.0001	0.0001	0.0001	0.0001	490	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251013	26.97	28.26	26.97	28.06	118900	27.9885	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251013	28.25	28.615	26.53	26.83	649133	26.83	down	down	correct
RILY.US	B. Riley Financial Inc	20251013	5.76	5.87	5.62	5.66	403645	5.66	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251013	24.2999	24.2999	24.175	24.175	441	23.502	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20251013	20.554	20.91	20.35	20.69	12800	19.9265	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20251013	5.87	5.91	5.69	5.75	7200	5.75	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251013	14.03	14.14	13.98	13.98	4800	13.2981	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251013	11.51	11.9099	11.41	11.71	42926	11.144	up	up	correct
RIOT.US	Riot Blockchain Inc	20251013	21.51	22.01	20.864	21.7	25822400	21.7	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251013	12.99	13.12	12.8	13.06	21988800	13.06	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251013	3.54	3.54	3.3	3.34	55800	3.34	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251013	67.88	70.44	64.622	65.42	26180300	65.42	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251013	6.6	6.68	6.1601	6.27	1346318	6.27	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251013	2.05	2.08	1.92	2.02	151430	2.02	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251013	0.501	0.5331	0.49	0.5281	25295	4.2248	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251013	13.8	13.92	13.55	13.86	9500	13.5669	up	up	correct
RMBS.US	Rambus Inc	20251013	95.6	97.585	92.88	97.01	2089975	97.01	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251013	1.67	1.75	1.58	1.69	307210	1.69	up	down	incorrect
RMNI.US	Rimini Street Inc	20251013	4.37	4.51	4.3	4.43	318418	4.43	up	up	correct
RMR.US	The RMR Group Inc	20251013	14.69	14.69	14.29	14.53	108171	13.7012	down	down	correct
RMTI.US	Rockwell Medical Inc	20251013	1.08	1.15	1.08	1.14	502900	1.14	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20251013	50.48	50.86	48.61	48.96	1256758	48.96	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251013	13.92	14.32	13.5033	13.52	76185	13.52	down	down	correct
RNST.US	Renasant Corporation	20251013	35.18	35.45	34.76	35.39	501733	35.1719	up	up	correct
RNW.US	Renew Energy Global PLC	20251013	7.85	7.855	7.64	7.67	1631262	7.67	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251013	0.06	0.062	0.026	0.028	81300	0.028	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251013	1.15	1.15	1.07	1.08	490300	1.08	down	down	correct
ROAD.US	Construction Partners Inc	20251013	125.37	127.72	123.37	124.01	244138	124.01	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251013	65.37	65.37	63.23	63.55	311301	63.55	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251013	16.17	16.28	15.99	16.21	3512700	16.21	up	up	correct
ROKU.US	Roku Inc	20251013	93.99	95.4163	92.835	93.83	1864845	93.83	down	down	correct
ROOT.US	Root Inc	20251013	81.71	83.34	79.5	83.28	454100	83.28	up	down	incorrect
ROST.US	Ross Stores Inc	20251013	148.97	155.4096	148.58	154.77	3214647	154.4182	up	up	correct
RPAY.US	Repay Holdings Corporation	20251013	4.67	4.765	4.56	4.73	909661	4.73	up	up	correct
RPD.US	Rapid7 Inc	20251013	18.87	18.95	18.1105	18.72	815361	18.72	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251013	3.21	3.53	3.21	3.49	59731	3.49	up	up	correct
RPRX.US	Royalty Pharma plc	20251013	35.8	35.975	35.23	35.44	1765931	35.0602	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251013	1.79	1.84	1.79	1.82	101155	1.82	up	up	correct
RRBI.US	Red River Bancshares Inc	20251013	63.05	64.5	62.07	64.385	29500	64.2481	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251013	6.5	6.83	6.44	6.71	269167	6.71	up	up	correct
RRR.US	Red Rock Resorts Inc	20251013	55.45	56.9	55.45	55.86	886100	54.7801	up	up	correct
RSSS.US	Research Solutions Inc	20251013	3.45	3.58	3.36	3.44	70405	3.44	down	down	correct
RSVR.US	Reservoir Media Inc	20251013	7.64	7.73	7.64	7.69	23889	7.69	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251013	0.71	0.845	0.65	0.84	5800	0.84	up	up	correct
RUN.US	Sunrun Inc	20251013	19.44	21.19	19.44	21.17	8772868	21.17	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251013	50.8	51.03	50.25	50.84	393159	50.513	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251013	55.47	56.83	55.22	55.78	27004	55.4122	up	up	correct
RVMD.US	Revolution Medicines Inc	20251013	48.24	48.996	48	48.75	1455700	48.75	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251013	0.68	0.6835	0.576	0.6255	14409030	0.6255	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251013	0.0655	0.0655	0.0531	0.0545	31050	0.0545	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251013	5.01	5.26	5.01	5.24	60827	5.2192	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251013	9.6	9.85	9.552	9.69	323955	9.3654	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20251013	5.52	5.57	5.25	5.53	57007820	5.53	up	up	correct
RXST.US	RxSight Inc. Common Stock	20251013	7.66	7.76	7.44	7.565	960890	7.565	down	down	correct
RXT.US	Rackspace Technology Inc	20251013	1.36	1.38	1.33	1.34	570573	1.34	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251013	60.38	61.11	60.285	61.02	545184	60.6181	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251013	99.94	102.17	99.71	100.77	642330	100.77	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251013	24.915	25.09	24.915	24.93	6490	24.224	up	up	correct
RZLT.US	Rezolute Inc	20251013	8.42	8.42	8.04	8.07	1860224	8.07	down	down	correct
SABR.US	Sabre Corporation	20251013	1.8	1.855	1.79	1.8	4163791	1.8
SABS.US	SAB Biotherapeutics Inc	20251013	2.32	2.38	2.2	2.31	112345	2.31	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20251013	0.0302	0.0336	0.0268	0.0336	11335	0.0336	up	down	incorrect
SAFT.US	Safety Insurance Group Inc	20251013	69.38	69.38	68.39	68.91	62291	67.2693	down	down	correct
SAIA.US	Saia Inc	20251013	300.26	303.41	295.215	296.5	240177	296.5	down	down	correct
SALM.US	Salem Media Group Inc	20251013	0.81	0.81	0.79	0.7903	4697	0.7903	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251013	14.66	15.075	14.65	14.71	46217	14.5104	up	up	correct
SANA.US	Sana Biotechnology Inc	20251013	4.35	4.46	4.195	4.345	2662138	4.345	down	down	correct
SANM.US	Sanmina Corporation	20251013	126.11	126.35	123.51	125.35	411087	125.35	down	down	correct
SANW.US	S&W Seed Company	20251013	0.4	0.4	0.4	0.4	2198	0.4
SATS.US	EchoStar Corporation	20251013	74	76.08	74	74.85	1955000	74.85	up	up	correct
SAVA.US	Cassava Sciences Inc	20251013	3.86	4.1	3.82	4.1	2103800	4.1	up	down	incorrect
SBAC.US	SBA Communications Corporation	20251013	187.69	188.93	185.4475	188.12	997951	187.0844	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251013	30.23	30.6	30.045	30.57	400055	30.3917	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251013	15.67	16.2	15.11	16.13	12620200	16.13	up	down	incorrect
SBFG.US	SB Financial Group Inc	20251013	18.42	19.28	18.3312	18.96	16884	18.6841	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20251013	13.3	13.38	13.13	13.2	301537	12.9906	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251013	17.07	17.46	16.95	17.37	1646539	17.2768	up	up	correct
SBNY.US	Signature Bank	20251013	0.55	0.65	0.55	0.65	34650	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251013	17.65	17.79	17.465	17.53	2214243	16.9925	down	down	correct
SBSI.US	Southside Bancshares Inc	20251013	27.47	27.66	27.05	27.45	127700	26.8062	down	down	correct
SBUX.US	Starbucks Corporation	20251013	78.85	80.44	78.51	80.03	8052044	78.9469	up	up	correct
SCHL.US	Scholastic Corporation	20251013	28.27	28.45	27.91	28.03	283469	27.6784	down	down	correct
SCKT.US	Socket Mobile Inc	20251013	0.96	0.98	0.96	0.97	18400	0.97	up	up	correct
SCOR.US	comScore Inc	20251013	8.08	8.08	7.77	7.77	10500	7.77	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251013	0.001	0.001	0.001	0.001	0	0.001
SCSC.US	ScanSource Inc	20251013	41.1	41.5	40.6315	41.21	105978	41.21	up	up	correct
SCVL.US	Shoe Carnival Inc	20251013	18.81	19.65	18.7568	19.57	505483	19.4165	up	up	correct
SCYX.US	SCYNEXIS Inc	20251013	0.7855	0.8476	0.765	0.8121	1133601	0.8121	up	up	correct
SDGR.US	Schrödinger Inc	20251013	19.25	19.88	19.1501	19.7	1022873	19.7	up	down	incorrect
SEAC.US	SeaChange International Inc	20251013	4.15	4.15	4.15	4.15	95	4.15
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251013	11.69	11.971	11.167	11.74	179800	11.74	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20251013	0.113	0.113	0.113	0.113	100	0.113
SEDG.US	SolarEdge Technologies Inc	20251013	37.07	38.1	36.3	36.46	3033407	36.46	down	down	correct
SEED.US	Origin Agritech Limited	20251013	1.36	1.48	1.36	1.44	24300	1.44	up	up	correct
SEER.US	Seer Inc	20251013	2.23	2.247	2.16	2.21	63473	2.21	down	up	incorrect
SEIC.US	SEI Investments Company	20251013	81.57	82.96	81.57	82.52	536294	82.0143	up	up	correct
SELF.US	Global Self Storage Inc	20251013	4.99	4.99	4.86	4.86	28614	4.7892	down	down	correct
SENEA.US	Seneca Foods Corporation	20251013	112.94	115.38	111.91	114.07	61907	114.07	up	up	correct
SENEB.US	Seneca Foods Corporation	20251013	113.93	113.93	113.93	113.93	0	113.93
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251013	3.1	3.1	2.9	3.07	8568	3.07	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251013	45.99	46	45.6	45.94	2449	45.5282	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20251013	77.75	78.85	76.59	78.04	168062	77.6269	up	down	incorrect
SFIX.US	Stitch Fix Inc	20251013	4.07	4.22	4.02	4.22	2505362	4.22	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20251013	104.26	110.105	104	106.59	3132059	106.59	up	up	correct
SFNC.US	Simmons First National Corporation	20251013	18.69	18.95	18.435	18.93	874672	18.7246	up	up	correct
SFST.US	Southern First Bancshares Inc	20251013	42.24	42.24	41.48	42.18	20558	42.18	down	up	incorrect
SGA.US	Saga Communications Inc	20251013	12.51	12.815	12.5	12.6	9915	12.096	up	up	correct
SGBX.US	SG Blocks Inc	20251013	5.3	5.89	4.95	5.01	1081189	5.01	down	down	correct
SGC.US	Superior Group of Companies Inc	20251013	10.37	10.395	10.01	10.07	24699	9.7878	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251013	3.25	3.38	3.215	3.26	51285	3.26	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251013	6.63	7.08	6.24	6.93	8418300	6.93	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251013	0.6892	0.7	0.6	0.6755	5206962	0.6755	down	down	correct
SGRP.US	SPAR Group Inc	20251013	1.06	1.0899	1.018	1.04	76459	1.04	down	down	correct
SGRY.US	Surgery Partners Inc	20251013	19.85	20.16	19.575	19.79	1175145	19.79	down	down	correct
SHBI.US	Shore Bancshares Inc	20251013	15.77	15.85	15.445	15.74	99276	15.5238	down	down	correct
SHC.US	Sotera Health Company	20251013	15.46	15.785	15.37	15.67	702100	15.67	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251013	13.28	13.5106	13.13	13.3	224380	13.1701	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251013	7.95	8.179	7.92	8.09	164734	7.9787	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251013	9.08	9.44	8.905	9.25	9537700	9.25	up	up	correct
SHO.US	PI	20251013	20.2	20.25	20.13	20.25	4669	19.876	up	up	correct
SHOO.US	Steven Madden Ltd	20251013	33.05	34.465	33.025	34.32	1239106	34.1547	up	up	correct
SIBN.US	SI	20251013	14.99	15.16	14.77	14.94	379269	14.94	down	up	incorrect
SIEB.US	Siebert Financial Corp	20251013	3.04	3.13	3.0148	3.07	13408	3.07	up	up	correct
SIFY.US	Sify Technologies Limited	20251013	16.61	17.8	16.11	17.35	271700	17.35	up	up	correct
SIGA.US	SIGA Technologies Inc	20251013	8.37	8.435	8.2	8.26	291696	8.26	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251013	81.8	82.68	80.85	82.43	398516	81.5822	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251013	17.969	17.969	17.79	17.86	3300	17.2671	down	up	incorrect
SILC.US	Silicom Ltd	20251013	18.6709	18.6709	17.23	17.23	22649	17.23	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20251013	89.77	91.14	88.52	89.77	356563	88.9119
SINT.US	Sintx Technologies Inc	20251013	4.17	4.306	3.98	4.05	64600	4.05	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20251013	21.21	21.54	21.02	21.45	3234000	20.9167	up	down	incorrect
SISI.US	Shineco Inc	20251013	1.2	1.2	0.841	0.9	7400	0.9	down	down	correct
SITM.US	SiTime Corporation	20251013	296.57	296.57	287.01	294.44	218800	294.44	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251013	0.5145	0.5145	0.5001	0.51	36233	0.51	down	down	correct
SKIN.US	The Beauty Health Company	20251013	1.48	1.54	1.445	1.52	789097	1.52	up	up	correct
SKYT.US	SkyWater Technology Inc	20251013	18.56	19.65	18.36	18.82	2601463	18.82	up	up	correct
SKYW.US	SkyWest Inc	20251013	98.02	99.72	97.7	98.15	212732	98.15	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251013	126.33	130	125.45	129.05	218687	129.05	up	up	correct
SLDB.US	Solid Biosciences Inc	20251013	6.06	6.18	5.91	6.01	816420	6.01	down	down	correct
SLGL.US	Sol	20251013	39.45	40.45	37.6	39.95	13100	39.95	up	up	correct
SLGN.US	Silgan Holdings Inc	20251013	42.11	42.67	41.83	42.11	818700	41.8975
SLM.US	SLM Corporation	20251013	25.95	26.06	25.4	25.5	2726100	25.2218	down	down	correct
SLMBP.US	SLM Corporation	20251013	74.65	75.222	74.65	75.222	2053	72.3097	up	up	correct
SLN.US	Silence Therapeutics plc	20251013	5.15	5.5	5.15	5.5	198234	5.5	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251013	4.9	4.98	4.86	4.97	5800	4.97	up	up	correct
SLNH.US	Soluna Holdings Inc	20251013	2.37	2.41	2.1	2.26	10486630	2.26	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251013	7.65	8.022	6.62	7.23	22900	7.23	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20251013	64	65.5	62.93	64.27	1082182	64.27	up	up	correct
SLP.US	Simulations Plus Inc	20251013	14.96	15.46	14.73	15.43	499500	15.43	up	up	correct
SLRC.US	SLR Investment Corp	20251013	14.1	14.4099	14.1	14.32	440914	13.9531	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251013	4.01	4.2	3.86	3.96	527819	3.96	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251013	1.99	2.15	1.94	2	5605088	2	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251013	24.756	24.756	24.756	24.756	100	24.7235
SMBC.US	Southern Missouri Bancorp Inc	20251013	50.58	50.6099	49.5201	50.53	41238	50.1053	down	down	correct
SMBK.US	SmartFinancial Inc	20251013	33.9	34.005	33.45	33.82	67353	33.6799	down	down	correct
SMCI.US	Super Micro Computer Inc	20251013	54.805	55.65	54.02	54.75	24588859	54.75	down	down	correct
SMID.US	Smith	20251013	34.4	36.5772	33.75	35.4	9192	35.4	up	up	correct
SMIT.US	Schmitt Industries Inc	20251013	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251013	24.29	26.54	23.51	26.33	1673099	26.33	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20251013	21.75	25.49	21.55	22.93	5565900	22.93	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20251013	23.9	24.31	23.68	24.12	1192400	24.12	up	up	correct
SMSI.US	Smith Micro Software Inc	20251013	0.79	0.83	0.7802	0.797	220055	0.797	up	up	correct
SMTC.US	Semtech Corporation	20251013	68.03	69.12	66.965	68.27	1853069	68.27	up	up	correct
SMTI.US	Sanara MedTech Inc	20251013	30.66	31.12	29.83	30	23400	30	down	down	correct
SNAX.US	Stryve Foods Inc	20251013	0.05	0.05	0.05	0.05	200	0.05
SNBR.US	Sleep Number Corporation	20251013	6.1	6.43	5.99	6.25	703759	6.25	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251013	5.31	5.42	5.26	5.36	55500	5.36	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251013	10.97	11.21	10.87	11.12	712687	11.12	up	up	correct
SND.US	Smart Sand Inc	20251013	2.05	2.145	2.05	2.12	78872	2.0875	up	up	correct
SNDL.US	Sundial Growers Inc	20251013	2.59	2.598	2.42	2.48	3877300	2.48	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251013	16.19	16.28	15.01	15.2	2081445	15.2	down	down	correct
SNES.US	SenesTech Inc	20251013	3.91	4.28	3.9	4.11	71477	4.11	up	up	correct
SNEX.US	StoneX Group Inc	20251013	97.14	98.011	95.86	97.37	298600	97.37	up	up	correct
SNFCA.US	Security National Financial Corporation	20251013	8.06	8.22	8.0157	8.11	28726	8.11	up	up	correct
SNGX.US	Soligenix Inc	20251013	1.67	1.73	1.66	1.72	483300	1.72	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20251013	4.01	4.25	3.91	4.07	29400	4.07	up	down	incorrect
SNPS.US	Synopsys Inc	20251013	449.475	453.8	440	448	2260571	448	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251013	11.456	11.8	11.37	11.79	3656	11.79	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251013	4.68	4.783	4.55	4.6	24880	4.6	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251013	2.98	2.98	2.82	2.88	17700	2.88	down	down	correct
SNY.US	Sanofi	20251013	48.34	48.81	48.26	48.8	1351800	48.8	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251013	27.07	27.43	26.47	27.14	62676100	27.14	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251013	0.84	0.89	0.83	0.8862	338704	0.8862	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251013	10.92	11.13	10.85	11.01	1791	10.6804	up	up	correct
SOHON.US	Sotherly Hotels Inc	20251013	11.15	11.2	11.15	11.2	3400	10.8324	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20251013	11.06	11.15	10.76	10.76	1329	10.4472	down	down	correct
SOHU.US	Sohu.com Limited	20251013	14.33	14.89	14.217	14.27	107311	14.27	down	down	correct
SONM.US	Sonim Technologies Inc	20251013	0.667	0.688	0.62	0.688	24767	12.384	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251013	4.5	4.5299	4.2118	4.37	342609	4.37	down	down	correct
SONO.US	Sonos Inc	20251013	16.92	17.1	16.47	16.49	1157267	16.49	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251013	3.23	3.25	2.616	2.72	924600	2.72	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251013	4.24	4.25	4	4.04	146145	4.04	down	down	correct
SOTK.US	Sono	20251013	4.35	4.67	4.13	4.2	98213	4.2	down	down	correct
SPCB.US	SuperCom Ltd	20251013	10.6	10.9	10.48	10.9	34539	10.9	up	up	correct
SPFI.US	South Plains Financial Inc	20251013	37.95	38.02	37.255	37.99	47700	37.6777	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251013	43.07	43.072	43	43.03	559050	43.03	down	down	correct
SPOK.US	Spok Holdings Inc	20251013	15.74	15.79	15.6	15.69	122731	15.3227	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20251013	179.99	182.97	152	159.01	148678	159.01	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20251013	2.35	2.41	2.24	2.29	553849	2.29	down	down	correct
SPSC.US	SPS Commerce Inc	20251013	107.56	110.46	107.14	108.09	460666	108.09	up	up	correct
SPT.US	Sprout Social Inc	20251013	10.92	11.025	10.765	10.96	979046	10.96	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251013	2.81	2.88	2.73	2.78	279234	2.78	down	down	correct
SPWR.US	SunPower Corporation	20251013	1.65	1.745	1.645	1.66	795600	1.66	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251013	5.72	5.94	5.46	5.71	42171	5.71	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251013	14.9	14.9	14.9	14.9	0	14.3428
SQLLW.US	SeqLL Inc. Warrant	20251013	0.0026	0.0026	0.0026	0.0026	70000	0.0026
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251013	24.4	25.25	24.37	25.19	2252500	25.19	up	up	correct
SRAX.US	SRAX Inc	20251013	0.0111	0.0111	0.0111	0.0111	54000	0.0111
SRCE.US	1st Source Corporation	20251013	58.9	59.18	58.47	59.12	62774	58.3819	up	up	correct
SRDX.US	Surmodics Inc	20251013	28.54	28.66	27.605	27.92	115080	27.92	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20251013	0.005	0.01	0.005	0.005	1205969	0.005
SRPT.US	Sarepta Therapeutics Inc	20251013	22	22.48	21.505	21.96	4034170	21.96	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251013	61.43	61.43	61.43	61.43	0	50.7424
SRRK.US	Scholar Rock Holding Corporation	20251013	32.87	35.42	29	34.275	11225670	34.275	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20251013	3.33	3.33	3.1798	3.21	54442	3.21	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251013	13.8	14	13.72	13.8196	29831	13.8196	up	up	correct
SSB.US	South State Corporation	20251013	95.04	96.7	94.64	96.2	608300	95.0028	up	up	correct
SSBI.US	Summit State Bank	20251013	11.71	11.76	11.71	11.76	11933	11.76	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251013	1.51	1.54	1.5	1.54	107200	1.54	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251013	82.55	83.59	80.81	81.05	1417500	80.5056	down	up	incorrect
SSP.US	The E.W. Scripps Company	20251013	2.29	2.295	2.215	2.24	466201	2.24	down	down	correct
SSRM.US	SSR Mining Inc	20251013	23.11	23.63	23.02	23.52	1852989	23.52	up	up	correct
SSSS.US	SuRo Capital Corp	20251013	9.5	9.73	9.37	9.42	173800	9.1572	down	down	correct
SSTI.US	ShotSpotter Inc	20251013	11.53	11.555	11.295	11.48	50151	11.48	down	down	correct
SSYS.US	Stratasys Ltd	20251013	10.65	10.97	10.61	10.87	579825	10.87	up	up	correct
STAA.US	STAAR Surgical Company	20251013	26.87	27.33	26.69	27.25	870487	27.25	up	up	correct
STAB.US	Statera Biopharma Inc	20251013	0.0001	0.0001	0.0001	0.0001	1115	0.0001
STBA.US	S&T Bancorp Inc	20251013	35.91	36.185	35.4688	35.81	98844	35.1892	down	down	correct
STEP.US	StepStone Group Inc	20251013	64.4	65.51	63.79	65.42	529700	64.7393	up	up	correct
STGW.US	MDC Partners Inc	20251013	5.1	5.15	4.975	5.05	1057554	5.05	down	down	correct
STIM.US	Neuronetics Inc	20251013	2.84	2.91	2.75	2.76	1577187	2.76	down	down	correct
STKL.US	SunOpta Inc	20251013	5.69	5.745	5.55	5.69	532305	5.69
STKS.US	The ONE Group Hospitality Inc	20251013	2.54	2.58	2.5	2.56	50232	2.56	up	up	correct
STLD.US	Steel Dynamics Inc	20251013	144.41	147.12	143.31	145.54	881195	145.1145	up	up	correct
STNE.US	StoneCo Ltd	20251013	17.48	17.48	16.875	17.03	4669989	17.03	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251013	30.18	31.41	29.95	30.34	1018900	30.34	up	up	correct
STRA.US	Strategic Education Inc	20251013	79.19	80.15	78.15	78.47	111494	77.8665	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251013	99.14	99.19	98.901	99.03	682400	94.6433	down	down	correct
STRL.US	Sterling Construction Company Inc	20251013	347.55	362.86	347.5	355.27	532594	355.27	up	up	correct
STRO.US	Sutro Biopharma Inc	20251013	0.8387	0.86	0.7939	0.8284	54626	8.284	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20251013	11.11	11.25	11	11.24	16800	11.24	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251013	9.73	9.73	9.73	9.73	0	9.2525
STRS.US	Stratus Properties Inc	20251013	19.37	19.91	19.37	19.91	5576	19.91	up	up	correct
STRT.US	Strattec Security Corporation	20251013	65.92	66.795	64.528	65.915	42869	65.915	down	down	correct
STTK.US	Shattuck Labs Inc	20251013	1.9	1.95	1.74	1.84	547900	1.84	down	down	correct
STX.US	Seagate Technology Holdings plc	20251013	225.56	225.65	216.5101	219.51	3348846	218.9356	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251013	9.68	9.72	9.37	9.45	51900	9.1604	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251013	49.19	49.35	48.1938	48.38	561138	48.38	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251013	2.65	2.72	2.55	2.7	66700	2.7	up	up	correct
SVA.US	Sinovac Biotech Ltd	20251013	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251013	2.3	2.33	2.2801	2.3	759690	2.2791
SVRA.US	Savara Inc	20251013	3.37	3.4489	3.35	3.41	1353340	3.41	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251013	0.05	0.06	0.05	0.06	1100	0.06	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251013	1.74	1.7884	1.74	1.76	17715	1.76	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251013	0.0623	0.1	0.0623	0.1	4199	0.1	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251013	10.01	10.07	9.91	10.07	370600	9.9463	up	up	correct
SWIM.US	Latham Group Inc	20251013	7.38	7.485	6.6885	7.25	508591	7.25	down	down	correct
SWKH.US	SWK Holdings Corporation	20251013	16.34	16.87	16.22	16.65	61300	16.65	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251013	71.48	73.68	70.525	73.37	3019668	71.6836	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251013	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251013	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251013	1.54	1.54	1.41	1.45	80	217.5	down	down	correct
SY.US	So	20251013	3.52	3.64	3.405	3.46	1219190	3.46	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251013	67.52	68.17	66.93	68.06	165942	67.7451	up	up	correct
SYBX.US	Synlogic Inc	20251013	1.7	1.7052	1.55	1.55	14072	1.55	down	down	correct
SYNA.US	Synaptics Incorporated	20251013	64.63	66.11	64.05	65.93	284433	65.93	up	up	correct
SYPR.US	Sypris Solutions Inc	20251013	2.2	2.24	2.12	2.2324	11192	2.2324	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251013	0.005	0.005	0.005	0.005	46453	0.005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251013	10.34	10.65	10.34	10.65	1600	10.65	up	up	correct
TACO.US	Del Taco Restaurants Inc	20251013	10.65	10.65	10.5	10.55	245600	10.55	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251013	5.4	5.63	5.13	5.17	37720	5.17	down	down	correct
TAIT.US	Taitron Components Incorporated	20251013	2.45	2.59	2.39	2.44	11510	2.341	down	down	correct
TAKMX.US	TAKMX	20251013	8.41	8.41	8.41	8.41	0	8.2476
TALK.US	Talkspace Inc	20251013	3.1	3.19	2.895	2.92	2680949	2.92	down	down	correct
TALKW.US	Talkspace Inc	20251013	0.0829	0.0829	0.061	0.0789	265986	0.0789	down	down	correct
TANH.US	Tantech Holdings Ltd	20251013	1.63	1.75	1.58	1.71	135849	1.71	up	up	correct
TAOP.US	Taoping Inc	20251013	2.93	2.99	2.6	2.95	86800	2.95	up	up	correct
TARA.US	Protara Therapeutics Inc	20251013	5.32	5.45	5.2301	5.34	537137	5.34	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251013	70	71.15	66.44	70.34	559000	70.34	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251013	13.93	13.93	13.0901	13.245	1043791	13.245	down	down	correct
TATT.US	TAT Technologies Ltd	20251013	42.04	43.82	42.04	42.78	68000	42.78	up	up	correct
TAYD.US	Taylor Devices Inc	20251013	43.21	43.43	42.66	42.68	3300	42.68	down	down	correct
TBBK.US	The Bancorp Inc	20251013	74.19	76.4	74.19	76.36	393140	76.36	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251013	3.13	3.138	3.08	3.09	863507	3.09	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251013	20.06	20.35	20	20.31	47100	19.7995	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251013	0.0522	0.0522	0.0522	0.0522	1	0.0522
TBPH.US	Theravance Biopharma Inc	20251013	14.02	14.1	13.747	13.92	373280	13.92	down	down	correct
TC.US	TuanChe ADR	20251013	14.98	14.98	14.28	14.74	15000	14.74	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251013	20	20.08	19.9	20.04	1200	20.04	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251013	81.49	82.58	80.64	82.53	382164	82.53	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251013	20.93	21.05	20.65	20.73	15000	20.0544	down	down	correct
TCBK.US	TriCo Bancshares	20251013	42.33	42.33	41.61	42.26	84206	41.6348	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251013	16.1	16.1	16.1	16.1	0	16.0195
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251013	37.94	38.16	37.475	38.14	52125	38.14	up	up	correct
TCCO.US	Technical Communications Corporation	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251013	14.38	14.415	14.02	14.3	212443	14.3	down	down	correct
TCOM.US	Trip.com Group Limited	20251013	72	72.3499	70.47	70.75	1656121	70.75	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251013	5.49	5.7339	5.49	5.69	859231	5.4477	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251013	2.22	2.29	2.13	2.2	508590	2.2	down	down	correct
TCX.US	Tucows Inc	20251013	18.38	18.52	18.11	18.17	15222	18.17	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251013	10.367	10.367	10.35	10.35	700	10.35	down	down	correct
TDACU.US	Trident Acquisitions Corp	20251013	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251013	19.497	19.5	18.58	18.78	123580	18.4296	down	down	correct
TDUP.US	ThredUp Inc	20251013	8.72	8.94	8.655	8.92	1323530	8.92	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251013	145.45	149.41	144.8	149.39	2579381	149.39	up	up	correct
TECH.US	Bio	20251013	59.35	59.88	58.23	59.65	1565372	59.4896	up	up	correct
TECTP.US	Tectonic Financial Inc	20251013	10.97	10.97	10.97	10.97	0	10.4004
TELA.US	TELA Bio Inc	20251013	1.47	1.53	1.45	1.5	31989	1.5	up	down	incorrect
TENB.US	Tenable Holdings Inc	20251013	29.13	29.475	28.95	29.34	855047	29.34	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251013	7.36	7.55	7.29	7.41	57084	7.41	up	up	correct
TER.US	Teradyne Inc	20251013	138.7	139.91	136.6	139.13	3344800	138.9668	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20251013	8.16	8.3351	8.073	8.2	1312252	8.2	up	up	correct
TFC.US	PR	20251013	20.34	20.45	20.1923	20.28	23120	19.6675	down	down	correct
TFSL.US	TFS Financial Corporation	20251013	13.1	13.23	12.97	13.23	398118	12.9702	up	up	correct
TGLS.US	Tecnoglass Inc	20251013	62.95	63.25	62.38	63.19	245300	63.0061	up	up	correct
TGTX.US	TG Therapeutics Inc	20251013	33.74	34.415	33.5	34.22	1241029	34.22	up	up	correct
TH.US	Target Hospitality Corp	20251013	7.39	7.7425	7.29	7.44	399179	7.44	up	up	correct
THFF.US	First Financial Corporation	20251013	52.84	53.11	52.15	53.11	55120	52.6178	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20251013	0.0001	0.0001	0.0001	0.0001	5779	0.0001
THRM.US	Gentherm Incorporated	20251013	33.86	34.095	33.51	33.64	134907	33.64	down	down	correct
THRY.US	Thryv Holdings Inc	20251013	10.94	11.07	10.78	11.05	357153	11.05	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251013	47.74	48.4	47.4	47.49	530200	46.7939	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251013	9.47	9.57	9.3233	9.48	4445887	9.48	up	up	correct
TIL.US	Instil Bio Inc	20251013	19.77	21.8	19.77	20.39	160896	20.39	up	up	correct
TILE.US	Interface Inc	20251013	26.63	26.74	26.32	26.61	368994	26.5909	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251013	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251013	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251013	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251013	17.89	18.2	17.6	17.88	236532	17.8242	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20251013	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251013	1.24	1.26	1.19	1.22	121419	1.22	down	up	incorrect
TITN.US	Titan Machinery Inc	20251013	15.46	15.6566	15.28	15.35	194845	15.35	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251013	2.9	2.97	2.865	2.93	15000	2.93	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251013	5.04	5.08	4.89	5.01	129511	5.01	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251013	3.02	3.02	2.98	3	21729	1.7324	down	down	correct
TLIS.US	Talis Biomedical Corporation	20251013	1.5	1.5	1.5	1.5	0	1.5
TLRY.US	Tilray Inc	20251013	1.81	1.82	1.65	1.69	5524234	16.9	down	down	correct
TLS.US	Telos Corporation	20251013	6.89	6.89	6.68	6.83	829908	6.83	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251013	2.05	2.16	1.96	2.13	562100	2.13	up	up	correct
TMC.US	TMC the metals company Inc	20251013	9.26	11.35	9.22	10.69	28349971	10.69	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251013	5.98	6.58	5.81	6	288726	6	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251013	2.39	3.45	2.39	3.1	1674500	3.1	up	up	correct
TMDX.US	TransMedics Group Inc	20251013	109	112.69	108.91	111.71	802000	111.71	up	up	correct
TMUS.US	T	20251013	228.87	229.98	224.06	225.06	4698300	222.8788	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251013	14.11	14.35	13.8	13.87	1227152	13.87	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251013	7.25	8.59	7.25	8.47	3427772	8.47	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251013	20.63	20.69	19.92	20.06	1030100	20.06	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251013	2.17	2.2	1.93	1.98	8313417	1.98	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20251013	3.91	4.025	3.86	3.95	1318111	3.95	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20251013	0.17	0.172	0.1	0.1055	104314	0.1055	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20251013	0.99	0.99	0.9313	0.98	25185	0.98	down	up	incorrect
TOPS.US	Top Ships Inc	20251013	5.54	6.08	5.54	5.85	4000	5.85	up	up	correct
TOUR.US	Tuniu Corporation	20251013	0.868	0.8887	0.84	0.841	258659	0.841	down	down	correct
TOWN.US	TowneBank	20251013	32.83	33.27	32.58	33.18	284221	32.9167	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251013	10.26	11.58	10.26	11.53	78041	11.53	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251013	6.17	6.17	5.792	5.81	126588	5.81	down	down	correct
TREE.US	LendingTree Inc	20251013	57.97	57.97	51.55	54.68	342741	54.68	down	down	correct
TRIB.US	Trinity Biotech plc	20251013	1.03	1.09	0.99	1.08	142000	1.08	up	down	incorrect
TRIL.US	Trillium Therapeutics Inc	20251013	20.06	20.06	19.82	20.03	3400	20.03	down	up	incorrect
TRIN.US	Trinity Capital Inc	20251013	14.54	14.84	14.5	14.83	932266	14.0224	up	down	incorrect
TRIP.US	TripAdvisor Inc	20251013	15.2	15.46	15.14	15.38	1893100	15.38	up	down	incorrect
TRMB.US	Trimble Inc	20251013	76.65	77.4	76.28	77.06	759285	77.06	up	up	correct
TRMD.US	TORM plc	20251013	19.86	20.095	19.75	19.82	625000	19.2829	down	up	incorrect
TRMK.US	Trustmark Corporation	20251013	38.02	38.38	37.48	38.33	245757	37.8795	up	up	correct
TRNS.US	Transcat Inc	20251013	69.08	69.999	68	69.86	59318	69.86	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251013	3.59	4.15	3.3	4.13	4387000	4.13	up	up	correct
TROO.US	TROOPS Inc	20251013	1.37	1.52	1.34	1.49	381700	1.49	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251013	104.55	106.26	103.84	105.36	1622089	104.0844	up	up	correct
TRS.US	TriMas Corporation	20251013	36.24	36.97	35.54	35.88	458100	35.7983	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251013	35.67	35.67	34.91	35.51	58581	34.8973	down	up	incorrect
TRTN.US	PE	20251013	19.23	19.4	19.2	19.27	4040	18.9163	up	down	incorrect
TRUE.US	TrueCar Inc	20251013	1.47	1.52	1.405	1.43	379641	1.43	down	up	incorrect
TRUP.US	Trupanion Inc	20251013	41.59	41.7	40.18	41.26	327081	41.26	down	up	incorrect
TRVG.US	trivago N.V	20251013	3.19	3.19	3.12	3.14	22841	3.14	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20251013	9.67	9.97	9.31	9.71	1557266	9.71	up	down	incorrect
TRVN.US	Trevena Inc	20251013	0.012	0.012	0.012	0.012	2800	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251013	32	34.54	32	33.3	96443	33.3	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251013	32.0024	32.0024	31.335	31.57	12195	31.0763	down	down	correct
TSCO.US	Tractor Supply Company	20251013	54.37	55.27	54.3	54.91	5175600	54.4279	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251013	74.39	74.44	72.7	73.41	621203	73.41	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251013	4.88	5.15	4.86	5.05	4136400	5.05	up	up	correct
TSIFX.US	TSIFX	20251013	5.23	5.23	5.23	5.23	0	5.23
TSLA.US	Tesla Inc	20251013	423.53	436.89	419.7	435.9	79552800	435.9	up	up	correct
TTD.US	The Trade Desk Inc	20251013	52.595	53.41	50.94	51.275	10294650	51.275	down	down	correct
TTEC.US	TTEC Holdings Inc	20251013	3.6	3.65	3.39	3.4	255760	3.4	down	down	correct
TTEK.US	Tetra Tech Inc	20251013	33.95	34.66	33.77	34.57	2933900	34.4498	up	up	correct
TTGT.US	TechTarget Inc	20251013	5.63	5.77	5.5	5.55	401200	5.55	down	down	correct
TTMI.US	TTM Technologies Inc	20251013	55.805	56.48	54.18	55.53	1705482	55.53	down	down	correct
TTOO.US	T2 Biosystems Inc	20251013	0.007	0.007	0.002	0.007	900	0.007
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251013	6.09	6.165	5.99	6.07	319555	6.07	down	up	incorrect
TTWO.US	Take	20251013	253.3	257.42	251.5	256.68	931458	256.68	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20251013	2.22	2.29	2.1501	2.24	78645	2.24	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251013	12	12	12	12	100	12
TVACW.US	Thayer Ventures Acquisition Corporation	20251013	1.35	1.45	1.27	1.4499	237764	1.4499	up	up	correct
TVTX.US	Travere Therapeutics Inc	20251013	25.17	26.36	25.09	26.2	1545827	26.2	up	up	correct
TW.US	Tradeweb Markets Inc	20251013	107.09	108.5	106.4	108.35	1317900	108.1076	up	up	correct
TWIN.US	Twin Disc Incorporated	20251013	14.45	14.86	14.11	14.63	42979	14.5591	up	up	correct
TWST.US	Twist Bioscience Corporation	20251013	31.1	31.6199	29.4	30.14	1617611	30.14	down	down	correct
TXG.US	10x Genomics Inc	20251013	11.68	11.725	11.35	11.6	1543900	11.6	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251013	1.06	1.06	1.03	1.05	17800	1.05	down	down	correct
TXN.US	Texas Instruments Incorporated	20251013	172.83	176.1	172.4	175.11	8610300	172.4353	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20251013	164.915	172.63	163.52	171.96	1577576	171.2758	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251013	13.65	14.41	13.5	14.36	192830	14.36	up	up	correct
TZOO.US	Travelzoo	20251013	9.99	10.24	9.99	10.22	136100	10.22	up	up	correct
UAL.US	United Airlines Holdings Inc	20251013	98.31	100.9	97.77	99.25	4611600	99.25	up	up	correct
UBCP.US	United Bancorp Inc	20251013	13.45	13.49	13.2255	13.49	2549	13.3061	up	up	correct
UBFO.US	United Security Bancshares	20251013	8.67	8.895	8.67	8.71	27363	8.6077	up	up	correct
UBOH.US	United Bancshares Inc	20251013	35.6	35.6	35.6	35.6	578	35.3623
UBSI.US	United Bankshares Inc	20251013	35.98	36.165	35.595	36.08	657925	35.7332	up	down	incorrect
UCL.US	uCloudlink Group Inc	20251013	2.13	2.19	2.1	2.18	22569	2.18	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251013	26.88	27.9	26.66	27.78	458262	27.78	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20251013	6.5	6.555	6.38	6.41	2432627	6.41	down	down	correct
UEIC.US	Universal Electronics Inc	20251013	4.34	4.54	4.3	4.45	216876	4.45	up	up	correct
UFCS.US	United Fire Group Inc	20251013	30.72	30.92	29.96	30.44	116605	30.1453	down	down	correct
UFPI.US	UFP Industries Inc	20251013	90.1	90.97	89.51	90.3	381300	89.6454	up	up	correct
UFPT.US	UFP Technologies Inc	20251013	191.21	196.7287	191.15	195.46	82863	195.46	up	up	correct
UG.US	United	20251013	7.43	7.55	7.43	7.5	3761	7.2378	up	up	correct
UGRO.US	urban	20251013	0.36	0.384	0.36	0.372	4976	9.3	up	up	correct
UHAL.US	AMERCO	20251013	54.86	55.82	54.5	55.72	122800	55.72	up	up	correct
UK.US	Ucommune International Ltd	20251013	1.09	1.1189	1.03	1.07	69261	1.07	down	down	correct
UKOMW.US	Ucommune International Ltd	20251013	0.0061	0.0061	0.006	0.006	799	0.006	down	down	correct
ULBI.US	Ultralife Corporation	20251013	6.44	7.1	6.44	6.92	84613	6.92	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251013	4.08	4.2192	4.05	4.11	2610035	4.11	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251013	19.66	19.705	18.98	19	60291	18.8672	down	down	correct
ULTA.US	Ulta Beauty Inc	20251013	551.05	555	529.23	542.93	950500	542.93	down	down	correct
UMBF.US	UMB Financial Corporation	20251013	114.71	116.505	113.84	116.21	316518	115.7715	up	up	correct
UNB.US	Union Bankshares Inc	20251013	24.29	24.83	24.29	24.83	4400	24.1212	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251013	4.56	4.58	4.325	4.49	254100	4.49	down	down	correct
UNIT.US	Uniti Group Inc	20251013	5.76	5.8	5.35	5.45	2661507	5.45	down	down	correct
UNTY.US	Unity Bancorp Inc	20251013	47	47.16	46.13	47.16	45937	46.8801	up	down	incorrect
UONE.US	Urban One Inc	20251013	1.32	1.33	1.3	1.32	1810	13.2
UONEK.US	Urban One Inc	20251013	0.69	0.71	0.66	0.6616	1438	6.616	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20251013	6.15	6.535	6	6	57275	6	down	down	correct
UPLD.US	Upland Software Inc	20251013	2.33	2.42	2.33	2.38	95171	2.38	up	up	correct
UPST.US	Upstart Holdings Inc	20251013	49.57	50.5	48.111	49.6	6616100	49.6	up	up	correct
UPWK.US	Upwork Inc	20251013	17.04	17.325	16.62	17.095	2457050	17.095	up	up	correct
URBN.US	Urban Outfitters Inc	20251013	69.54	70.67	68.65	69.02	1583700	69.02	down	down	correct
URGN.US	UroGen Pharma Ltd	20251013	16.6	17.09	16.18	16.76	1360884	16.76	up	up	correct
UROY.US	Uranium Royalty Corp	20251013	4.22	4.36	4.15	4.26	2854575	4.26	up	up	correct
USAU.US	U.S. Gold Corp	20251013	18.36	18.82	17.79	18.18	385400	18.18	down	down	correct
USCB.US	US Century Bank	20251013	16.61	16.96	16.405	16.87	20484	16.6697	up	up	correct
USEG.US	U.S. Energy Corp	20251013	1.12	1.15	1.1	1.14	304500	1.14	up	up	correct
USIO.US	Usio Inc	20251013	1.44	1.44	1.38	1.41	100503	1.41	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251013	122.12	125.33	120.83	125.12	115700	124.9858	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20251013	21.62	21.62	21.62	21.62	0	21.0621
USQSX.US	USQ Core Real Estate Fund	20251013	21.75	21.75	21.75	21.75	0	21.75
UTHR.US	United Therapeutics Corporation	20251013	437.53	443.105	430.8853	440.06	442389	440.06	up	up	correct
UTMD.US	Utah Medical Products Inc	20251013	63.15	63.36	60.32	60.53	7208	60.2036	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251013	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251013	2.36	2.36	2.36	2.36	900	2.36
UVSP.US	Univest Financial Corporation	20251013	28.95	29.11	28.65	29.07	82594	28.6701	up	up	correct
UXIN.US	Uxin Limited	20251013	3.3	3.318	2.9	2.9	258808	2.9	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251013	38.39	39	38.35	39	8613	38.3091	up	up	correct
VALN.US	Valneva SE	20251013	10.57	10.5973	10.37	10.5	17287	10.5	down	down	correct
VALU.US	Value Line Inc	20251013	39.36	40	38.745	40	3491	39.3317	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251013	0.0001	0.0001	0.0001	0.0001	252250	0.0001
VBNK.US	VersaBank Common Shares	20251013	11.91	12.1	11.9	11.91	44211	11.8954
VBTX.US	Veritex Holdings Inc	20251013	30.73	31.115	30.505	31.05	1266578	31.05	up	down	incorrect
VC.US	Visteon Corporation	20251013	112.85	114	111.17	112.43	557400	111.6824	down	up	incorrect
VCEL.US	Vericel Corporation	20251013	32.21	33.51	31.63	33.49	657466	33.49	up	up	correct
VCNX.US	Vaccinex Inc	20251013	0.52	0.52	0.52	0.52	500	0.52
VCRRX.US	Versus Capital Real Assets Fund LLC	20251013	28.72	28.72	28.72	28.72	0	27.8384
VCTR.US	Victory Capital Holdings Inc	20251013	66.81	67.53	66.32	67.18	315834	66.6582	up	up	correct
VCYT.US	Veracyte Inc	20251013	35.22	35.33	33.77	34.09	598184	34.09	down	down	correct
VECO.US	Veeco Instruments Inc	20251013	28.56	28.78	27.84	28.53	816936	28.53	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251013	2.3	2.6408	2.3	2.52	71702	2.52	up	up	correct
VELO.US	Velocity Acquisition Corp	20251013	4.53	5.96	4.5	5.41	1768600	5.41	up	up	correct
VEON.US	VEON Ltd	20251013	50.26	51.08	49.3	49.53	43700	49.53	down	down	correct
VERA.US	Vera Therapeutics Inc	20251013	30.42	30.8487	29.72	30.49	794127	30.49	up	up	correct
VERB.US	Verb Technology Company Inc	20251013	5.37	5.42	4.405	4.72	1399457	4.72	down	down	correct
VERI.US	Veritone Inc	20251013	4.92	5.255	4.87	5.23	4528872	5.23	up	up	correct
VERO.US	Venus Concept Inc	20251013	2.35	2.405	2.26	2.33	63300	2.33	down	down	correct
VERU.US	Veru Inc	20251013	4.44	4.44	4.0301	4.14	185132	4.14	down	down	correct
VERX.US	Vertex Inc	20251013	25	25	24.335	24.73	1248500	24.73	down	down	correct
VFF.US	Village Farms International Inc	20251013	3.34	3.47	3.14	3.46	2641689	3.46	up	up	correct
VFLEX.US	VFLEX	20251013	27.25	27.25	27.25	27.25	0	26.6205
VG.US	Vonage Holdings Corp	20251013	9.86	9.86	9.03	9.04	14291800	9.015	down	down	correct
VIA.US	Via Renewables Inc	20251013	46.69	47.972	46.15	47.21	236100	47.21	up	up	correct
VIASP.US	Via Renewables Inc	20251013	25.35	25.355	25.282	25.3	20700	24.6436	down	down	correct
VIAV.US	Viavi Solutions Inc	20251013	12.63	12.78	12.51	12.59	1602187	12.59	down	down	correct
VICR.US	Vicor Corporation	20251013	50.1	52.5	49.8325	51.96	256920	51.96	up	up	correct
VINC.US	Vincerx Pharma Inc	20251013	0.063	0.063	0.0414	0.0414	155845	0.0414	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20251013	10.93	11.24	10.62	11.16	99400	11.019	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251013	3.09	3.09	2.91	3.04	262680	3.04	down	down	correct
VIR.US	Vir Biotechnology Inc	20251013	5.84	5.95	5.7208	5.86	783629	5.86	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251013	6.8	6.86	6.65	6.74	114151	6.7148	down	up	incorrect
VIRT.US	Virtu Financial Inc	20251013	33.48	33.8	32.96	32.99	767327	32.5802	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20251013	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251013	1.83	1.83	1.83	1.83	900	1.83
VITL.US	Vital Farms Inc	20251013	43.41	43.803	41.51	41.56	672200	41.56	down	down	correct
VIVE.US	Viveve Medical Inc	20251013	0.0001	0.0001	0.0001	0.0001	3611	0.0001
VKTX.US	Viking Therapeutics Inc	20251013	34.02	34.4141	33.12	33.91	3534520	33.91	down	up	incorrect
VLGEA.US	Village Super Market Inc	20251013	31.77	32.12	31.17	31.63	87615	31.4084	down	down	correct
VLN.US	WT	20251013	0.0672	0.0672	0.0672	0.0672	3652	0.0672
VLY.US	Valley National Bancorp	20251013	10.6	10.6	10.46	10.55	14822300	10.4526	down	down	correct
VLYPO.US	Valley National Bancorp	20251013	25.1	25.1	25.01	25.01	4912	24.5203	down	down	correct
VLYPP.US	Valley National Bancorp	20251013	25.25	25.3055	25.25	25.3	1534	24.7888	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251013	1.5	1.55	1.425	1.54	5618	61.6	up	up	correct
VMD.US	Viemed Healthcare Inc	20251013	6.87	7.02	6.72	6.88	246800	6.88	up	up	correct
VMEO.US	Vimeo Inc	20251013	7.76	7.77	7.741	7.76	1139100	7.76
VNDA.US	Vanda Pharmaceuticals Inc	20251013	5.35	5.4	5.19	5.23	628165	5.23	down	down	correct
VNET.US	21Vianet Group Inc	20251013	9.23	9.58	9	9.41	6200300	9.41	up	up	correct
VNO.US	PO	20251013	14.93	14.9831	14.87	14.91	4075	14.6294	down	down	correct
VNOM.US	Viper Energy Partners LP	20251013	36.91	37.37	36.51	37.11	1191651	36.1141	up	up	correct
VOD.US	Vodafone Group Plc	20251013	11.19	11.3	11.15	11.17	4167749	10.9329	down	up	incorrect
VOR.US	Vor Biopharma Inc	20251013	31.5	33.17	31.5	32.29	292600	32.29	up	down	incorrect
VRA.US	Vera Bradley Inc	20251013	2.01	2.05	1.97	1.98	241600	1.98	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251013	1.49	1.55	1.48	1.48	101900	1.48	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251013	4.15	4.26	3.965	4.1	73000	4.1	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251013	21	21.73	20.75	21.37	695143	21.37	up	up	correct
VREX.US	Varex Imaging Corporation	20251013	11.03	11.26	10.87	11.25	273100	11.25	up	up	correct
VRM.US	Vroom Inc	20251013	25.23	26.75	25.15	26.75	2100	26.75	up	up	correct
VRME.US	VerifyMe Inc	20251013	1.04	1.06	1	1.06	277400	1.06	up	up	correct
VRNS.US	Varonis Systems Inc	20251013	62.36	63.11	61.44	62.42	671800	62.42	up	up	correct
VRNT.US	Verint Systems Inc	20251013	20.29	20.3	20.27	20.29	1323900	20.29
VRPX.US	Virpax Pharmaceuticals Inc	20251013	0.021	0.021	0.021	0.021	115	0.021
VRRM.US	Verra Mobility Corporation	20251013	24	24.08	23.61	24.03	1272200	24.03	up	up	correct
VRSK.US	Verisk Analytics Inc	20251013	241.43	244.485	239.78	242.08	739189	241.5783	up	up	correct
VRSN.US	VeriSign Inc	20251013	260.63	264.36	258.28	264.06	554069	262.2717	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251013	186.64	188.49	184.31	187.95	61823	182.5074	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251013	404.21	409.4699	402.58	407.37	880933	407.37	up	up	correct
VS.US	Versus Systems Inc	20251013	2.14	2.185	2.1181	2.125	26700	2.125	down	down	correct
VSAT.US	Viasat Inc	20251013	34.59	35.03	33.7	34.7	2088000	34.7	up	up	correct
VSEC.US	VSE Corporation	20251013	155.4	158.13	154.78	157.73	107723	157.5557	up	up	correct
VSSYW.US	Versus Systems Inc	20251013	0.052	0.061	0.052	0.061	2200	0.061	up	up	correct
VSTA.US	Vasta Platform Limited	20251013	4.865	4.97	4.82	4.96	29101	4.96	up	up	correct
VSTM.US	Verastem Inc	20251013	8.65	9.4	8.53	9.29	1942600	9.29	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251013	4.1	4.1	3.84	3.91	348600	3.91	down	down	correct
VTRS.US	Viatris Inc	20251013	9.78	9.97	9.74	9.86	7622400	9.7469	up	up	correct
VTSI.US	VirTra Inc	20251013	5.95	6.07	5.78	5.97	37200	5.97	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251013	22.5	22.5	20.25	21.805	1700	21.805	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251013	3.6	3.765	3.5	3.71	933724	3.71	up	up	correct
VUZI.US	Vuzix Corporation	20251013	3.7	3.74	3.55	3.64	1282800	3.64	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251013	3.07	3.28	3.02	3.17	402500	3.17	up	up	correct
VVPR.US	VivoPower International PLC	20251013	4.68	4.9	4.61	4.76	443800	4.76	up	up	correct
VXRT.US	Vaxart Inc	20251013	0.36	0.37	0.33	0.34	944700	0.34	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20251013	5.1	5.15	4.82	4.89	718700	4.89	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251013	0.355	0.385	0.355	0.368	2630700	0.368	up	up	correct
WABC.US	Westamerica Bancorporation	20251013	46.06	46.06	45.2728	45.94	120120	45.0827	down	up	incorrect
WAFD.US	Washington Federal Inc	20251013	28.94	29.04	28.63	28.98	465854	28.4951	up	down	incorrect
WAFDP.US	Washington Federal Inc	20251013	16.56	16.56	16.465	16.525	7000	16.2332	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20251013	1.83	1.88	1.8	1.83	29100	1.83
WAL.US	PA	20251013	21.74	21.7595	21.15	21.65	112673	21.3984	down	down	correct
WALD.US	Waldencast Acquisition Corp	20251013	1.9	1.92	1.835	1.88	63500	1.88	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251013	0.0403	0.0403	0.0351	0.0402	4075	0.0402	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20251013	26.86	26.86	26.25	26.56	239291	26.0567	down	up	incorrect
WATT.US	Energous Corporation	20251013	7.41	7.736	7.17	7.72	64700	7.72	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251013	8.2	8.36	8	8.2	50300	8.2
WB.US	Weibo Corporation	20251013	11.77	11.84	11.55	11.61	1083900	11.61	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251013	34.9	34.9	34.43	34.81	492100	34.81	down	down	correct
WDAY.US	Workday Inc	20251013	234.46	237.29	232.5	236.6	1374200	236.6	up	up	correct
WDC.US	Western Digital Corporation	20251013	122.25	122.56	116.01	118.86	8388900	118.7077	down	down	correct
WDFC.US	WD	20251013	192.35	193.61	190.05	192.62	92700	190.739	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251013	1.87	1.87	1.87	1.87	0	1.87
WEN.US	The Wendy's Company	20251013	8.7	8.77	8.56	8.67	6554700	8.3705	down	down	correct
WERN.US	Werner Enterprises Inc	20251013	26.7	26.99	25.93	26.41	1435444	26.2892	down	down	correct
WEYS.US	Weyco Group Inc	20251013	28.37	28.757	27.7301	28.75	10184	28.5267	up	up	correct
WFC.US	PD	20251013	17.76	17.76	17.6	17.7	58401	17.1766	down	down	correct
WFCF.US	Where Food Comes From Inc	20251013	12.57	12.57	12.57	12.57	1100	12.57
WFCPX.US	Wells Fargo & Co Non	20251013	17.25	17.25	17.25	17.25	0	16.8801
WFRD.US	Weatherford International plc Ordinary Shares	20251013	63.09	63.16	61.19	62.99	611400	62.6029	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251013	6.53	6.805	6.53	6.76	112568	6.4929	up	up	correct
WHLM.US	Wilhelmina International Inc	20251013	2.99	2.99	2.99	2.99	1000	2.99
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251013	3.88	3.92	3.7	3.88	17633	23.28
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251013	36	36.06	35.6	35.9	4900	35.9	down	up	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251013	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251013	4.006	4.13	3.86	4.12	600	4.12	up	down	incorrect
WILC.US	G. Willi	20251013	21.02	21.02	20.6	20.96	1500	20.96	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251013	4.21	4.27	4.09	4.2	226700	4.2	down	up	incorrect
WINA.US	Winmark Corporation	20251013	420.77	429.46	413.96	428.61	90775	426.7031	up	down	incorrect
WING.US	Wingstop Inc	20251013	240.11	255.26	240.11	254.9	608700	254.2422	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20251013	0.19	0.19	0.14	0.17	278800	0.17	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251013	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251013	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251013	136.22	136.935	134.19	136.16	1463300	136.16	down	down	correct
WKEY.US	WISeKey International Holding AG	20251013	7.4	7.9	7.338	7.74	278808	7.74	up	up	correct
WKHS.US	Workhorse Group Inc	20251013	1.05	1.11	1.03	1.1	100842	13.2	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20251013	3.5	3.67	3.41	3.64	276900	3.64	up	up	correct
WLDN.US	Willdan Group Inc	20251013	91.44	93.61	91	93.58	175700	93.58	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251013	131.61	133.8225	129.35	131.2	56436	130.5406	down	down	correct
WMG.US	Warner Music Group Corp	20251013	32.15	32.59	32.035	32.15	1307424	31.7407
WNEB.US	Western New England Bancorp Inc	20251013	11.21	11.21	10.96	10.99	90195	10.8702	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251013	2.02	2.02	1.86	1.89	28090	1.89	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251013	3.6	3.62	3.43	3.46	2027000	3.46	down	up	incorrect
WORX.US	SCWorx Corp	20251013	0.281	0.289	0.274	0.275	869400	0.275	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20251013	2.14	2.16	2.12	2.13	20900	2.13	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20251013	2.59	2.654	2.5	2.505	313700	2.505	down	up	incorrect
WRLD.US	World Acceptance Corporation	20251013	168.88	168.88	165.1	167.63	103500	167.63	down	down	correct
WSBC.US	WesBanco Inc	20251013	32.4	32.56	32.02	32.4	421258	31.6801
WSBCP.US	WesBanco Inc	20251013	25.31	25.31	25.3	25.3	9100	24.879	down	down	correct
WSBF.US	Waterstone Financial Inc	20251013	14.79	14.82	14.6	14.77	37400	14.6371	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251013	21.8	22.155	21.59	21.75	1417800	21.6017	down	down	correct
WSFS.US	WSFS Financial Corporation	20251013	52.18	53.08	51.99	53	255062	52.6975	up	up	correct
WTBA.US	West Bancorporation Inc	20251013	19.57	19.605	19.22	19.49	32591	19.0787	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251013	0.0165	0.0165	0.0133	0.014	144065	0.14	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251013	126.52	129.28	126.51	128.43	465445	127.4893	up	up	correct
WTW.US	Weight Watchers International Inc	20251013	334.94	338.54	334.87	336.62	347084	335.6916	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251013	7.63	7.83	7.41	7.79	1679291	7.79	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251013	3.61	3.64	3.3	3.37	32000	3.37	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251013	3.1606	3.1606	3.1606	3.1606	1029	2.9603
WW.US	WW International Inc	20251013	26.91	26.91	25.61	26.15	135900	26.15	down	down	correct
WWD.US	Woodward Inc	20251013	249.46	256.11	249.37	253.51	353849	253.0298	up	up	correct
WYNN.US	Wynn Resorts Limited	20251013	119.16	119.61	112.13	112.52	3171200	112.0426	down	down	correct
XAIR.US	Beyond Air Inc	20251013	2.59	2.67	2.5538	2.63	294030	2.63	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251013	6.43	6.515	5.37	5.37	373752	5.37	down	down	correct
XBIT.US	XBiotech Inc	20251013	2.55	2.61	2.55	2.56	79519	2.56	up	up	correct
XCAPX.US	ACAP Strategic Fund	20251013	29.34	29.34	29.34	29.34	0	29.34
XCUR.US	Exicure Inc	20251013	5.19	5.56	5.01	5.14	83926	5.14	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251013	22.29	22.29	22.29	22.29	0	22.29
XEL.US	Xcel Energy Inc	20251013	80.87	81.55	80.055	80.16	3800054	79.546	down	down	correct
XELA.US	Exela Technologies Inc	20251013	0.002	0.002	0.002	0.002	2100	0.002
XELB.US	Xcel Brands Inc	20251013	2.09	2.09	1.97	2.06	99762	2.06	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251013	39.95	41	39.345	39.99	856400	39.99	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251013	7.94	8.1	7.78	7.95	1542200	7.95	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251013	3.11	3.19	3.03	3.06	140000	3.06	down	down	correct
XGN.US	Exagen Inc	20251013	11	11.065	10.78	11.04	219100	11.04	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20251013	10.08	10.08	10.08	10.08	0	9.1861
XLO.US	Xilio Therapeutics Inc. Common Stock	20251013	0.798	0.82	0.775	0.776	351700	0.776	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251013	49.31	50.14	48.07	50	389100	50	up	down	incorrect
XNCR.US	Xencor Inc	20251013	13.13	13.99	13.02	13.96	1052962	13.96	up	down	incorrect
XNET.US	Xunlei Limited	20251013	9.01	9.23	8.71	9.18	599000	9.18	up	down	incorrect
XOMA.US	XOMA Corporation	20251013	36.59	37	34.66	36.17	76800	36.17	down	down	correct
XOMAO.US	XOMA Corporation	20251013	25.3	25.33	25.3	25.33	1200	24.8109	up	up	correct
XOMAP.US	XOMA Corporation	20251013	26.19	26.19	26.03	26.19	1000	25.6646
XONE.US	The ExOne Company	20251013	49.63	49.63	49.61	49.62	22300	48.8169	down	down	correct
XOS.US	Xos Inc	20251013	2.77	2.8895	2.7561	2.78	21438	2.78	up	up	correct
XOSWW.US	Xos Equity Warrants	20251013	0.0102	0.0109	0.0102	0.0107	8209	0.0107	up	up	correct
XP.US	XP Inc	20251013	16.08	16.15	15.83	15.97	4977700	15.8108	down	down	correct
XPEL.US	XPEL Inc	20251013	34.33	34.71	33.815	34.23	141500	34.23	down	down	correct
XPER.US	Xperi Holding Corporation	20251013	6.33	6.53	6.31	6.49	340200	6.49	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251013	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251013	12.09	12.34	11.95	12.21	4203639	12.0359	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251013	0.8624	0.906	0.85	0.8782	35891	0.8782	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251013	3.28	3.32	3.22	3.28	4473300	3.2469
XSIAX.US	ING Senior Incm Fd Cl A	20251013	9.43	9.43	9.43	9.43	0	9.1045
XSICX.US	Voya Senior Income Fund Class	20251013	9.41	9.41	9.41	9.41	0	9.1509
XSIIX.US	ING Senior Incm Fd	20251013	9.39	9.39	9.39	9.39	0	9.109
XSIWX.US	ING Senior Incm Fd	20251013	9.44	9.44	9.44	9.44	0	9.1577
XSLCX.US	Invesco Senior Loan Fund Class	20251013	5.65	5.65	5.65	5.65	0	5.473
XTLB.US	XTL Biopharmaceuticals Ltd	20251013	1.52	1.52	1.35	1.36	268888	1.36	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251013	1.51	1.6	1.5	1.6	16107	24	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251013	0.93	0.96	0.71	0.779	46819	12.464	down	up	incorrect
YI.US	111 Inc	20251013	4.4	4.86	4.35	4.43	20000	4.43	up	down	incorrect
YJ.US	Yunji Inc	20251013	2.05	2.327	2.02	2.25	7800	2.25	up	down	incorrect
YORW.US	The York Water Company	20251013	31.03	31.238	30.28	30.55	66815	30.1246	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251013	4.4	5	4.27	4.99	58200	4.99	up	up	correct
YTRA.US	Yatra Online Inc	20251013	1.74	1.75	1.65	1.69	264000	1.69	down	down	correct
Z.US	Zillow Group Inc	20251013	70.18	70.499	69	69.76	1445100	69.76	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251013	280.39	286.71	278.45	281.96	568900	281.96	up	up	correct
ZCMD.US	Zhongchao Inc	20251013	0.7	0.734	0.68	0.719	18850	5.752	up	up	correct
ZD.US	Ziff Davis Inc.	20251013	35.44	36.27	35.03	35.92	612900	35.92	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251013	1.41	1.42	1.357	1.37	20400	1.37	down	down	correct
ZEUS.US	Olympic Steel Inc	20251013	27.81	28.84	27.67	27.92	92253	27.8051	up	up	correct
ZG.US	Zillow Group Inc	20251013	67.46	67.49	66.24	66.97	389800	66.97	down	down	correct
ZION.US	Zions Bancorporation National Association	20251013	53.43	53.965	53.06	53.84	1412523	52.9963	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251013	21.9	21.9	21.8212	21.8212	2301	21.1972	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251013	13.2	13.2	13.2	13.2	0	13.2
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251013	0.3016	0.3016	0.2002	0.2002	4000	0.2002	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20251013	19.43	19.43	19.43	19.43	29427	19.43
ZKIN.US	ZK International Group Co. Ltd	20251013	2.39	2.56	2.38	2.4	14200	2.4	up	up	correct
ZLAB.US	Zai Lab Limited	20251013	31.38	31.85	30.62	31.23	365600	31.23	down	down	correct
ZM.US	Zoom Video Communications Inc	20251013	80.59	80.795	79.11	79.17	2371400	79.17	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251013	1.7	1.715	1.61	1.62	439600	1.62	down	down	correct
ZS.US	Zscaler Inc	20251013	315	319.89	312.42	313.04	1125500	313.04	down	down	correct
ZUMZ.US	Zumiez Inc	20251013	19.62	20.53	19.52	20.51	184600	20.51	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251013	12.1	19.84	11.575	19.84	83940	19.84	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20251013	26.55	26.55	26.55	26.55	48021	26.55
ZYXI.US	Zynex Inc	20251013	1.41	1.43	1.35	1.38	36800	1.38	down	down	correct