CollectAI

close-nasdaq_stocks

2025/10/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251015	6.35	6.35	6.35	6.35	0	6.2609
AACG.US	ATA Creativity Global	20251015	1.17	1.252	1.14	1.15	69227	1.15	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251015	10.9	10.9	10.43	10.48	177900	10.48	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251015	10.92	10.92	10.92	10.92	200	10.92
AAIDX.US	AAIDX	20251015	20.6	20.6	20.6	20.6	0	19.192
AAL.US	American Airlines Group Inc	20251015	12.24	12.52	12.15	12.5	52091800	12.5	up	up	correct
AAME.US	Atlantic American Corporation	20251015	2.935	2.9794	2.91	2.96	6706	2.96	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20251015	30	33.03	29.1769	32.95	6786277	32.95	up	down	incorrect
AAON.US	AAON Inc	20251015	103.05	105.08	102.53	104.26	974500	104.1493	up	up	correct
AAPL.US	Apple Inc	20251015	249.49	251.82	247.47	249.34	33893600	248.8657	down	down	correct
AATC.US	Image Sensing Systems Inc	20251015	6.71	6.75	6.23	6.47	34700	6.1569	down	down	correct
ABCB.US	Ameris Bancorp	20251015	76	76	73.13	73.7	329000	73.5041	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251015	5.67	6.2283	5.63	6.1	6124853	6.1	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251015	5.38	5.68	5.35	5.53	1208400	5.53	up	up	correct
ABNB.US	Airbnb Inc	20251015	124.335	125.875	122.69	124.26	5677900	124.26	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251015	2.35	2.4	2.19	2.28	292600	2.28	down	down	correct
ABR.US	PF	20251015	22.27	22.4068	22	22.21	11262	21.8232	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251015	4.04	5.0001	4.04	5	17205529	5	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251015	4.24	4.48	4.22	4.47	824439	4.47	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251015	3.03	3.03	2.89	2.9	71368	2.9	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251015	20.41	21.92	20.41	21.74	2753391	21.74	up	up	correct
ACB.US	Aurora Cannabis Inc	20251015	5.56	5.93	5.37	5.63	3387900	5.63	up	down	incorrect
ACET.US	Adicet Bio Inc	20251015	0.9496	0.9997	0.9384	0.9859	136716	15.7744	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251015	91.55	92	88.77	89.57	2137500	89.57	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20251015	17.91	17.93	17.75	17.75	15800	17.4574	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251015	21.61	21.6795	21.51	21.56	17359	21.2114	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251015	25.01	25.23	24.235	24.68	1170505	24.68	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251015	3.18	3.24	3.09	3.18	337624	3.18
ACIU.US	AC Immune SA	20251015	3	3.12	2.89	3.07	359057	3.07	up	up	correct
ACIW.US	ACI Worldwide Inc	20251015	51.71	52.08	50.28	50.52	522697	50.52	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251015	82.66	83.85	80.93	83.77	771727	83.77	up	down	incorrect
ACMR.US	ACM Research Inc	20251015	38.57	39.36	37.435	39.32	1187586	39.32	up	down	incorrect
ACNB.US	ACNB Corporation	20251015	44.64	44.64	44.1	44.2	15778	43.5297	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20251015	1.85	1.96	1.83	1.93	1881719	1.93	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251015	36.33	36.43	35.625	35.75	353000	35.3769	down	down	correct
ACTG.US	Acacia Research Corporation	20251015	3.43	3.4873	3.415	3.45	110369	3.45	up	up	correct
ACVA.US	ACV Auctions Inc	20251015	8.96	8.96	8.545	8.74	2248400	8.74	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251015	7.49	7.81	6.94	7.13	205128	7.13	down	down	correct
ADAG.US	Adagene Inc	20251015	1.816	1.82	1.75	1.79	48352	1.79	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251015	0.172	0.195	0.1621	0.1841	74284867	0.1841	up	up	correct
ADBE.US	Adobe Inc	20251015	335.42	335.6	329.205	330.63	3929948	330.63	down	up	incorrect
ADC.US	PA	20251015	18.05	18.24	18.05	18.0978	6387	17.646	up	down	incorrect
ADI.US	Analog Devices Inc	20251015	238.19	238.8	234.96	238.15	2773700	236.5711	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20251015	0.38	0.4075	0.3741	0.3861	39952	9.6525	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20251015	15	15.6	14.95	15.09	3680629	15.09	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20251015	3.89	3.99	3.63	3.8	120900	3.8	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251015	0.0112	0.0113	0.0101	0.0111	122632	0.0111	down	down	correct
ADP.US	Automatic Data Processing Inc	20251015	286.7	287.69	283.01	284.21	1568300	282.3846	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251015	16	17.14	15.915	17.11	2047100	17.11	up	up	correct
ADSK.US	Autodesk Inc	20251015	308.65	310	303.18	305.08	992900	305.08	down	down	correct
ADTN.US	ADTRAN Inc	20251015	8.95	9.3	8.91	9.25	1900750	9.25	up	up	correct
ADTX.US	Aditxt Inc	20251015	0.466	0.569	0.46	0.507	62226	57.291	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251015	114.74	116.89	113.77	115.93	85100	115.93	up	up	correct
ADV.US	Advantage Solutions Inc	20251015	1.52	1.58	1.45	1.49	365213	1.49	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251015	4.6	4.6522	4.25	4.48	178103	4.48	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251015	0.0038	0.0072	0.003	0.0054	198982	0.0054	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251015	8.71	8.71	8.67	8.67	2444	8.67	down	down	correct
ADXS.US	Advaxis Inc	20251015	0.1481	0.1481	0.0333	0.0333	1579	0.0333	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251015	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251015	4.2	4.28	3.83	3.95	16717	23.7	down	down	correct
AEHR.US	Aehr Test Systems	20251015	27.93	29.46	27.7	29.25	1782113	29.25	up	up	correct
AEI.US	Alset EHome International Inc	20251015	2.65	2.78	2.5	2.61	61708	2.61	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251015	186.99	190.14	184.85	189.96	300300	189.8058	up	up	correct
AEMD.US	Aethlon Medical Inc	20251015	0.71	0.7139	0.6808	0.6992	16263	6.992	down	down	correct
AEP.US	American Electric Power Company Inc	20251015	119.4	119.4	117.78	118.53	2495200	116.6801	down	down	correct
AEYE.US	AudioEye Inc	20251015	14.5	14.5	13.7736	14.115	141462	14.115	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251015	19.45	19.45	19.45	19.45	712	19.45
AFCG.US	AFC Gamma Inc	20251015	3.57	3.77	3.5201	3.57	267392	3.57
AFIB.US	Acutus Medical Inc	20251015	0.0005	0.0005	0.0005	0.0005	411	0.0005
AFRM.US	Affirm Holdings Inc	20251015	74.05	75.06	72.24	73.06	3880016	73.06	down	down	correct
AFYA.US	Afya Limited	20251015	14.67	15.19	14.52	14.93	136919	14.93	up	down	incorrect
AGEN.US	Agenus Inc	20251015	3.99	4.0075	3.84	3.98	391805	3.98	down	down	correct
AGFY.US	Agrify Corporation	20251015	45.875	47.39	45.3748	46.84	15449	46.84	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251015	40.31	41.71	40.14	41.38	515100	41.38	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251015	5.01	5.23	4.82	4.83	243353	4.83	down	down	correct
AGNC.US	AGNC Investment Corp	20251015	10.05	10.05	9.95	10.02	15618900	9.4804	down	down	correct
AGNCM.US	AGNC Investment Corp	20251015	24.77	24.815	24.7301	24.79	11228	24.2551	up	up	correct
AGNCN.US	AGNC Investment Corp	20251015	25.52	25.71	25.52	25.7	36495	25.1121	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20251015	25.27	25.28	25.23	25.26	54100	24.6842	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20251015	24.95	24.95	24.8551	24.93	39766	24.3696	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20251015	3.68	4.26	3.651	3.73	788700	3.73	up	down	incorrect
AGYS.US	Agilysys Inc	20251015	112.25	112.705	110.59	110.85	129930	110.85	down	up	incorrect
AHCO.US	AdaptHealth Corp	20251015	9.09	9.24	9.06	9.2	636674	9.2	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20251015	2.13	2.13	2.05	2.08	64204	2.08	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251015	13.86	14.7	13.72	14.41	1459797	14.41	up	up	correct
AIRG.US	Airgain Inc	20251015	4.1795	4.1795	4.1	4.13	17523	4.13	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251015	10.15	10.68	9.9	10.63	1402564	10.63	up	down	incorrect
AIRT.US	Air T Inc	20251015	22	23.48	22	22.865	1965	22.865	up	up	correct
AKAM.US	Akamai Technologies Inc	20251015	74.33	74.54	73.15	73.67	1333100	73.67	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251015	2.79	2.965	2.79	2.95	2954750	2.95	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251015	53.85	53.9	53.53	53.6	3716572	53.6	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251015	0.919	0.919	0.8	0.82	512400	0.82	down	down	correct
ALCO.US	Alico Inc	20251015	34.11	34.48	34.035	34.48	13030	34.4326	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251015	5.34	5.68	5.34	5.66	818633	5.66	up	up	correct
ALEC.US	Alector Inc	20251015	2.9	3.23	2.88	3.19	1724446	3.19	up	up	correct
ALF.US	Alfi Inc	20251015	10.57	10.62	10.57	10.62	3300	10.62	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251015	28.25	29.65	27.84	28.88	3079000	28.88	up	up	correct
ALGN.US	Align Technology Inc	20251015	130.71	131.5	127.72	128.43	1075900	128.43	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251015	9.61	10.4366	9.4501	10.38	135933	10.38	up	up	correct
ALGT.US	Allegiant Travel Company	20251015	65.13	65.78	64.14	65.59	164321	65.59	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251015	17.26	17.44	16.95	17.31	1908300	17.31	up	up	correct
ALKS.US	Alkermes plc	20251015	31.51	32.4	31.42	32.23	1315900	32.23	up	up	correct
ALKT.US	Alkami Technology Inc	20251015	23.75	23.99	22.69	23.12	1122300	23.12	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251015	1.24	1.3	1.23	1.27	2903924	1.27	up	down	incorrect
ALLT.US	Allot Ltd	20251015	10.49	10.705	10.23	10.43	367095	10.43	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251015	469.19	485.28	467.5001	470.27	1475359	470.27	up	up	correct
ALOT.US	AstroNova Inc	20251015	9.735	9.735	9.62	9.68	5549	9.68	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251015	0.0004	0.0004	0.0004	0.0004	38668	0.0004
ALRM.US	Alarm.com Holdings Inc	20251015	50.45	51.14	50.01	51.14	383103	51.14	up	up	correct
ALRS.US	Alerus Financial Corporation	20251015	22	22	21.435	21.68	75144	21.4738	down	down	correct
ALT.US	Altimmune Inc	20251015	3.98	4.11	3.945	4	2277100	4	up	up	correct
ALTO.US	Alto Ingredients Inc	20251015	1.16	1.21	1.15	1.21	580700	1.21	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251015	1.73	1.78	1.66	1.66	446029	1.66	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251015	2.24	2.38	2.211	2.32	63700	2.32	up	up	correct
AMAL.US	Amalgamated Financial Corp	20251015	27.74	27.79	26.98	27.16	160153	26.9069	down	down	correct
AMAT.US	Applied Materials Inc	20251015	223.955	228.1	220.52	227.58	8033603	226.8519	up	up	correct
AMBA.US	Ambarella Inc	20251015	83.14	84.175	81.5028	83.27	377428	83.27	up	up	correct
AMCX.US	AMC Networks Inc	20251015	7.68	7.68	7.255	7.34	422863	7.34	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251015	222.705	239.24	220.7601	238.6	108481000	238.6	up	up	correct
AMGN.US	Amgen Inc	20251015	292.815	298.21	292.43	297.32	2502083	293.1829	up	up	correct
AMKR.US	Amkor Technology Inc	20251015	30.57	31.34	30.23	31.28	2395686	31.2154	up	up	correct
AMPG.US	AmpliTech Group Inc	20251015	4.28	4.55	4.08	4.23	860000	4.23	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251015	0.292	0.34	0.261	0.34	14500	0.34	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251015	23.85	24.2	22.942	23.14	504313	23.14	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251015	10.31	10.34	10	10.1	692700	10.1	down	down	correct
AMRK.US	A	20251015	27.8214	28.8283	27.78	28.1814	10045	27.8659	up	up	correct
AMRN.US	Amarin Corporation plc	20251015	19.25	20	19.17	19.97	70500	19.97	up	up	correct
AMSC.US	American Superconductor Corporation	20251015	68.76	70.49	63.84	66.68	1519100	66.68	down	down	correct
AMSF.US	AMERISAFE Inc	20251015	42.15	42.15	41	41.29	93621	40.8785	down	down	correct
AMST.US	Amesite Inc	20251015	3.49	3.55	3.25	3.275	29400	3.275	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251015	19.16	19.16	18.58	18.86	175300	18.6892	down	down	correct
AMTX.US	Aemetis Inc	20251015	3.19	3.27	2.915	3.03	1805905	3.03	down	down	correct
AMWD.US	American Woodmark Corporation	20251015	67.5	68.17	66.35	67.38	117210	67.38	down	down	correct
AMZN.US	Amazon.com Inc	20251015	216.62	217.71	212.66	215.57	45909473	215.57	down	down	correct
ANAB.US	AnaptysBio Inc	20251015	31.55	34.415	31.55	34.29	732071	34.29	up	down	incorrect
ANDE.US	The Andersons Inc	20251015	42.95	47.04	42.6	46.39	483119	46.2155	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251015	2.56	2.72	2.46	2.72	63571	2.72	up	up	correct
ANGI.US	Angi Inc	20251015	14.26	14.385	13.89	14.08	633776	14.08	down	down	correct
ANGO.US	AngioDynamics Inc	20251015	11.48	11.88	11.43	11.83	626254	11.83	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251015	9.19	9.26	9.05	9.09	60110	9.09	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251015	88.88	90.605	88.88	90.1	214497	90.1	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251015	4.33	4.54	4.27	4.47	177100	4.47	up	down	incorrect
ANNX.US	Annexon Inc	20251015	3	3.21	2.95	3.04	1731946	3.04	up	down	incorrect
ANY.US	Sphere 3D Corp	20251015	0.94	1.02	0.892	1.01	175680	10.1	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251015	31.07	31.94	30.64	31.24	319253	31.24	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251015	7.97	8	7.56	7.72	131536	7.72	down	down	correct
APA.US	APA Corporation	20251015	23.22	23.7	22.895	23.24	10502480	22.7662	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251015	3.83	3.91	3.71	3.81	69512	3.81	down	down	correct
APEI.US	American Public Education Inc	20251015	36.2	38.925	36.12	37.71	344809	37.71	up	up	correct
API.US	Agora Inc	20251015	3.64	3.64	3.545	3.62	370046	3.62	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251015	24	25.39	23.88	25.22	2468502	25.22	up	up	correct
APLT.US	Applied Therapeutics Inc	20251015	1.155	1.25	1.12	1.25	3403329	1.25	up	up	correct
APM.US	Aptorum Group Limited	20251015	1.59	1.63	1.53	1.57	141230	1.57	down	down	correct
APOG.US	Apogee Enterprises Inc	20251015	38.69	38.99	38.05	38.25	224532	37.7169	down	down	correct
APP.US	AppLovin Corporation	20251015	603.38	615.38	592.32	602.3	3535600	602.3	down	up	incorrect
APPF.US	AppFolio Inc	20251015	227.99	228.97	225	228.55	333327	228.55	up	down	incorrect
APPN.US	Appian Corporation	20251015	28.25	28.25	27.32	27.69	917755	27.69	down	up	incorrect
APPS.US	Digital Turbine Inc	20251015	6.71	7.325	6.68	7.28	3892283	7.28	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251015	1.51	1.57	1.48	1.49	132252	1.49	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251015	1.61	1.67	1.545	1.57	86323	28.26	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251015	1.9	1.99	1.9	1.9301	12271	1.9301	up	up	correct
APYX.US	Apyx Medical Corporation	20251015	3.46	3.49	3.05	3.11	138053	3.11	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251015	1.87	1.97	1.8	1.93	152000	1.93	up	up	correct
AQMS.US	Aqua Metals Inc	20251015	23.11	23.11	11.56	13.94	7309652	13.94	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251015	7	7.51	6.89	7.34	4869256	7.34	up	up	correct
ARAY.US	Accuray Incorporated	20251015	1.74	1.82	1.73	1.81	1176196	1.81	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251015	2.73	2.73	2.39	2.5	6214617	2.5	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251015	0.45	0.45	0.372	0.3999	12295	0.3999	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251015	0.636	0.6498	0.588	0.6003	18344	129.6648	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251015	2.07	2.47	1.92	2.2	44400	2.2	up	up	correct
ARCB.US	ArcBest Corporation	20251015	72.57	73.485	71.35	71.75	182277	71.5393	down	down	correct
ARCC.US	Ares Capital Corporation	20251015	20.01	20.21	19.85	20.05	6464952	19.5884	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251015	21.25	22.22	20.45	21.57	1152976	21.57	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251015	0.0003	0.0003	0.0002	0.0002	35150	0.0002	down	down	correct
ARDX.US	Ardelyx Inc	20251015	5.04	5.16	4.995	5.13	3015052	5.13	up	up	correct
AREC.US	American Resources Corporation	20251015	6.12	6.155	4.57	5.01	34023512	5.01	down	up	incorrect
ARGX.US	argenx SE	20251015	799.91	819.71	797.735	815.61	508000	815.61	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251015	10.31	10.51	10.1901	10.29	1533442	10.29	down	down	correct
ARKO.US	Arko Corp	20251015	4.07	4.09	3.95	3.99	386100	3.9626	down	down	correct
ARKOW.US	Arko Corp	20251015	0.0071	0.0093	0.0071	0.008	208988	0.008	up	up	correct
ARKR.US	Ark Restaurants Corp	20251015	7	7.2	7	7.2	1179	7.2	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251015	25.54	25.87	24.3808	24.6	510104	23.4226	down	up	incorrect
AROW.US	Arrow Financial Corporation	20251015	27.32	27.32	26.5513	27.03	36416	26.5449	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251015	60.53	61.11	50.1	53.47	1345400	53.47	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251015	0.5897	0.6792	0.58	0.6789	290586	0.6789	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251015	20.5	21.715	20.46	21.63	1977900	21.63	up	down	incorrect
ARRY.US	Array Technologies Inc	20251015	9.435	10.365	9.435	10.29	11395340	10.29	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251015	4.15	4.5399	4.125	4.2	38118	4.2	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251015	32.85	33.3	32.83	33.3	12900	32.6659	up	up	correct
ARTW.US	Art's	20251015	3.05	3.14	2.87	2.93	43144	2.93	down	down	correct
ARVN.US	Arvinas Inc	20251015	8.8	9.56	8.78	9.46	3283432	9.46	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251015	36.42	38.63	36.0178	38.19	1575759	38.19	up	up	correct
ASLE.US	AerSale Corporation	20251015	7.67	7.77	7.475	7.55	342600	7.55	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251015	28.11	28.54	27.5	28.44	187000	28.44	up	down	incorrect
ASML.US	ASML Holding N.V	20251015	1030.13	1033	993.54	1009.81	2900314	1006.6938	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251015	54.45	55.15	53.75	54.43	975237	54.2993	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251015	10.36	10.36	10.36	10.36	1000	10.36
ASPCU.US	Alpha Capital Acquisition Company	20251015	10.5	10.5	10.47	10.47	2724	10.47	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251015	12.84	12.84	11.79	11.89	38676	11.89	down	down	correct
ASPU.US	Aspen Group Inc	20251015	0.1	0.1	0.0757	0.08	1234323	0.08	down	down	correct
ASRT.US	Assertio Holdings Inc	20251015	0.8517	0.8685	0.8426	0.8606	7615	12.909	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251015	2.99	3	2.895	3	5068	2.9435	up	up	correct
ASTC.US	Astrotech Corporation	20251015	4.21	4.389	4.21	4.25	31258	4.25	up	up	correct
ASTE.US	Astec Industries Inc	20251015	46.74	47.7	46.57	47.44	165738	47.3029	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251015	4.05	4.455	4.01	4.41	4202195	4.41	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251015	0.2038	0.2445	0.2	0.24	29613	0.24	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251015	98.79	99.82	93.14	95.69	14439820	95.69	down	down	correct
ASUR.US	Asure Software Inc	20251015	8.38	8.55	8.38	8.55	74517	8.55	up	up	correct
ASYS.US	Amtech Systems Inc	20251015	8.35	8.69	8.06	8.38	387500	8.38	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251015	6.12	6.3	5.835	5.96	6306242	5.96	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251015	13.77	14.34	13.545	13.99	2399325	13.99	up	up	correct
ATER.US	Aterian Inc	20251015	1.06	1.09	1.052	1.07	69300	1.07	up	up	correct
ATEX.US	Anterix Inc	20251015	21.54	21.82	21.0888	21.295	151012	21.295	down	down	correct
ATHA.US	Athira Pharma Inc	20251015	3.76	3.93	3.7	3.71	15062	3.71	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251015	4.82	5.17	4.79	5.01	74996	5.01	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251015	59.08	59.61	57.02	57.93	59376	57.93	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251015	24.64	24.82	24.64	24.82	7000	24.4387	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251015	24.18	24.2	23.87	23.927	5500	23.002	down	down	correct
ATLO.US	Ames National Corporation	20251015	20.25	20.34	20.09	20.09	7193	19.7338	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251015	0.068	0.068	0.068	0.068	0	0.068
ATNF.US	180 Life Sciences Corp	20251015	18.2	18.8	17.42	18.3	1476322	18.3	up	up	correct
ATNI.US	ATN International Inc	20251015	14.62	15.32	14.48	15.06	32816	14.8835	up	up	correct
ATOM.US	Atomera Incorporated	20251015	5.03	5.2439	4.878	5.08	438318	5.08	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251015	1.04	1.08	1.03	1.05	54555	15.75	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20251015	15.09	15.45	14.61	15.28	34200	15.28	up	down	incorrect
ATRC.US	AtriCure Inc	20251015	35.64	37.285	35.55	37.03	501438	37.03	up	down	incorrect
ATRO.US	Astronics Corporation	20251015	49.08	49.96	47.88	49.04	950800	49.04	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251015	0.7101	0.74	0.7101	0.74	6072	0.74	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251015	11.72	12.015	11.69	11.92	14755700	11.92	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251015	36.23	36.28	34.64	34.97	961061	34.2572	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20251015	25.9	25.9	25.7	25.7	682	25.4439	down	up	incorrect
AUDC.US	AudioCodes Ltd	20251015	9.55	9.67	9.38	9.46	89963	9.2005	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251015	2.74	2.8598	2.285	2.66	261994	2.66	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20251015	11.24	11.49	11.21	11.47	832100	11.47	up	up	correct
AUR.US	Aurora Innovation Inc	20251015	5.52	5.74	5.43	5.49	21374100	5.49	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251015	6.2	6.375	6.13	6.35	803040	6.35	up	up	correct
AUROW.US	Aurora Innovation Inc	20251015	0.609	0.65	0.551	0.585	98782	0.585	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251015	1.66	1.755	1.66	1.72	2481536	1.72	up	up	correct
AUUD.US	Auddia Inc	20251015	2.06	2.12	2.01	2.05	73500	2.05	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251015	9.35	9.82	9.35	9.8	2225724	9.8	up	up	correct
AVAV.US	AeroVironment Inc	20251015	406	409.66	377.01	384.69	1238178	384.69	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251015	14.4	15.17	14.31	15.16	1435254	15.16	up	up	correct
AVGO.US	Broadcom Inc	20251015	354.47	359.4	347.5	351.33	23918539	350.6591	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251015	3.13	3.1739	3.045	3.15	445886	3.15	up	up	correct
AVNW.US	Aviat Networks Inc	20251015	23.07	23.69	22.89	23.16	149561	23.16	up	up	correct
AVO.US	Mission Produce Inc	20251015	12	12.07	11.84	11.89	307211	11.89	down	down	correct
AVPT.US	Avepoint Inc	20251015	14.69	14.69	14.29	14.36	887600	14.36	down	down	correct
AVT.US	Avnet Inc	20251015	52.04	52.56	51.57	52.49	691800	51.8229	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251015	13.99	14.2753	13.42	13.9	187261	13.9	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251015	8.8	9.08	8.665	9.03	1055000	9.03	up	up	correct
AWRE.US	Aware Inc	20251015	2.47	2.4899	2.39	2.44	19503	2.44	down	down	correct
AXGN.US	AxoGen Inc	20251015	15.95	16.43	15.94	16.12	812400	16.12	up	up	correct
AXON.US	Axon Enterprise Inc	20251015	708.53	714.05	638.5	644.99	1360300	644.99	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251015	123.42	130.35	123.42	129.58	686600	129.58	up	up	correct
AXTI.US	AXT Inc	20251015	4.77	4.8251	4.4795	4.59	1175545	4.59	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251015	2.38	2.435	2.31	2.32	86284	2.32	down	down	correct
AZN.US	AstraZeneca PLC	20251015	83.55	85.04	83.53	84.83	2034800	167.8937	up	up	correct
BAC.US	PQ	20251015	18.21	18.3	18.2	18.26	97318	17.7259	up	up	correct
BAND.US	Bandwidth Inc	20251015	15.38	15.53	15.155	15.44	253512	15.44	up	up	correct
BANF.US	BancFirst Corporation	20251015	126.02	126.135	122.105	122.69	85741	122.1337	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251015	26.02	26.19	26	26.19	4396	25.7448	up	down	incorrect
BANR.US	Banner Corporation	20251015	64.19	64.19	62.32	62.62	267100	61.6138	down	down	correct
BANX.US	StoneCastle Financial Corp	20251015	21.57	21.75	21.35	21.4	18300	20.2092	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251015	3.96	4.16	3.91	3.95	40992	3.95	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251015	24.21	24.21	23.9	23.9	1544	23.9	down	down	correct
BATRA.US	The Liberty Braves Group	20251015	43.75	44.11	43.39	43.51	39300	43.51	down	down	correct
BATRK.US	The Liberty Braves Group	20251015	40.34	40.69	39.88	40.04	249200	40.04	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251015	9.12	9.2	8.23	8.28	2714700	8.28	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251015	6.93	6.93	6.62	6.81	99915	6.81	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251015	5.9401	5.9401	5.91	5.91	2089	5.91	down	down	correct
BBIG.US	Vinco Ventures Inc	20251015	0.0004	0.0004	0.0003	0.0003	4918	0.0003	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20251015	56.63	57.49	55.71	56.63	1881000	56.63
BBLG.US	Bone Biologics Corp Common Stock	20251015	2.57	2.759	2.57	2.66	72800	2.66	up	up	correct
BBSI.US	Barrett Business Services Inc	20251015	43.24	43.53	42.47	42.97	121608	42.8695	down	down	correct
BCAB.US	BioAtla Inc	20251015	0.8006	0.8637	0.8	0.83	859185	0.83	up	up	correct
BCBP.US	BCB Bancorp Inc	20251015	8.17	8.2	8.03	8.1	74576	7.8574	down	down	correct
BCDA.US	BioCardia Inc	20251015	1.55	1.58	1.509	1.56	161195	1.56	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251015	0.7	0.7397	0.6451	0.66	21423	0.66	down	down	correct
BCML.US	BayCom Corp	20251015	28.58	28.89	28.36	28.63	18199	28.3531	up	up	correct
BCOR.US	Blucora Inc	20251015	34.6	34.71	34.34	34.678	1300	33.6631	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251015	11.05	11.05	11	11	608	11	down	down	correct
BCPC.US	Balchem Corporation	20251015	142	144.01	142	143.63	138640	142.7518	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251015	6.525	6.88	6.46	6.81	15805240	6.81	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251015	11.43	11.78	11.2701	11.72	56537	11.72	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251015	0.0501	0.0507	0.0501	0.0507	1854	0.0507	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251015	7.9	8.5	7.9	8.39	311477	8.39	up	up	correct
BDSX.US	Biodesix Inc	20251015	7.77	7.78	7.26	7.42	75015	7.42	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20251015	3.835	4.165	3.76	4.15	877093	4.15	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251015	25.66	27.4	25.655	27.19	2567796	27.19	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251015	1.84	1.84	1.75	1.77	54688	1.77	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20251015	0.2618	0.2618	0.2427	0.2618	12017	0.2618
BEEM.US	Beam Global	20251015	4.04	4.04	3.45	3.65	1023200	3.65	down	down	correct
BELFA.US	Bel Fuse Inc	20251015	119.64	121.39	117.99	119.15	7673	119.1092	down	down	correct
BELFB.US	Bel Fuse Inc	20251015	147.44	152.85	147.44	150.77	129264	150.7153	up	up	correct
BFC.US	Bank First Corporation	20251015	135.02	135.14	129.56	130.75	97309	130.2954	down	up	incorrect
BFIN.US	BankFinancial Corporation	20251015	12.18	12.22	11.842	11.89	15991	11.786	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251015	1	1.0299	0.9572	0.9816	47547	0.9816	down	up	incorrect
BFST.US	Business First Bancshares Inc	20251015	24.13	24.181	23.68	23.86	103701	23.5956	down	up	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251015	1.73	1.7399	1.67	1.68	42775	1.68	down	down	correct
BHF.US	Brighthouse Financial Inc	20251015	50.2	50.53	47.77	48.26	705563	48.26	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251015	17.6001	18.07	17.5501	17.9	24758	17.1223	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251015	11.25	11.7	11.1	11.59	66100	11.2946	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251015	12.22	12.66	12.22	12.66	103200	12.3325	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251015	15.482	15.76	15.22	15.55	63400	15.1399	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251015	15.05	15.417	15.05	15.25	68000	14.8463	up	up	correct
BIDU.US	Baidu Inc	20251015	123.48	123.73	120.48	121.58	4334100	121.58	down	up	incorrect
BIIB.US	Biogen Inc	20251015	144.74	145.19	142.29	143.66	1337200	143.66	down	down	correct
BILI.US	Bilibili Inc	20251015	26.91	27.27	26.525	26.88	2007170	26.88	down	down	correct
BIMI.US	BIMI International Medical Inc	20251015	0.0001	0.0001	0.0001	0.0001	809	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251015	1.61	2.02	1.575	1.98	4381038	1.98	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20251015	6.56	6.6202	5.94	6.32	42137	6.32	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20251015	6.235	6.6	5.75	6.47	176318900	6.47	up	up	correct
BIVI.US	BioVie Inc	20251015	2.02	2.0732	1.94	1.96	152798	1.96	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251015	3.1	3.5	3.1	3.34	88075	13.36	up	up	correct
BJRI.US	BJ's Restaurants Inc	20251015	32.2	32.86	32.01	32.18	490865	32.18	down	down	correct
BKNG.US	Booking Holdings Inc	20251015	5291.98	5291.98	5063	5080.8599	275000	5059.6153	down	down	correct
BKR.US	Baker Hughes Company	20251015	45.29	45.67	44.22	44.47	7972200	44.0934	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20251015	15.671	16	15.62	15.95	4707	15.72	up	down	incorrect
BKYI.US	BIO	20251015	0.7405	0.7599	0.7401	0.7491	94580	0.7491	up	up	correct
BL.US	BlackLine Inc	20251015	49.38	50.205	49.14	49.56	549718	49.56	up	up	correct
BLBD.US	Blue Bird Corporation	20251015	56.38	58.5	55.84	57.16	523953	57.16	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251015	17.23	17.75	13.045	13.41	1047700	13.41	down	down	correct
BLDE.US	Blade Air Mobility Inc	20251015	5.7	5.96	5.17	5.24	1165996	5.24	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251015	4.02	4.1	3.63	3.76	9740386	3.76	down	down	correct
BLFS.US	BioLife Solutions Inc	20251015	27.86	28.945	27.86	28.75	1220498	28.75	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251015	9.06	9.06	8.82	8.92	24261	8.92	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251015	1.45	1.4501	1.37	1.409	28042	1.409	down	down	correct
BLKB.US	Blackbaud Inc	20251015	63.99	65.03	62.95	63.44	221329	63.44	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251015	7.82	7.89	7.525	7.6	1505422	7.6	down	down	correct
BLNK.US	Blink Charging Co	20251015	2.32	2.35	2.08	2.16	6068191	2.16	down	down	correct
BLRX.US	BioLineRx Ltd	20251015	4.05	4.09	3.82	3.84	28800	3.84	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251015	9.29	9.49	9.23	9.47	441063	9.47	up	up	correct
BMBL.US	Bumble Inc	20251015	5.49	5.7697	5.41	5.5	2425822	5.5	up	up	correct
BMEA.US	Biomea Fusion Inc	20251015	1.7	1.71	1.63	1.65	1325510	1.65	down	down	correct
BMRA.US	Biomerica Inc	20251015	2.84	2.9599	2.7775	2.86	20536	2.86	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251015	24.37	24.42	23.7688	23.91	43386	23.4683	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251015	52.34	53.76	52.185	53.09	1949048	53.09	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20251015	2.11	2.15	2.04	2.12	455700	2.12	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251015	8.49	8.62	8.09	8.09	9382	8.09	down	down	correct
BNTC.US	Benitec Biopharma Inc	20251015	15.08	16.22	14.591	15.9	77029	15.9	up	up	correct
BNTX.US	BioNTech SE	20251015	102.01	104.5	101.995	104.34	448500	104.34	up	up	correct
BOKF.US	BOK Financial Corporation	20251015	113.57	114.3152	109.565	110.36	198921	109.201	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20251015	5.92	6.3795	5.92	6.005	13283	6.005	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20251015	2.2	2.3298	2.2	2.2	133290	2.2
BOOM.US	DMC Global Inc	20251015	7.87	7.99	7.36	7.61	178709	7.61	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251015	4.9	5.08	4.81	4.92	119500	4.92	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251015	15.79	15.8	15.79	15.8	603	15.6345	up	down	incorrect
BOXL.US	Boxlight Corporation	20251015	1.93	2.01	1.82	1.89	34436	11.34	down	up	incorrect
BPOP.US	Popular Inc	20251015	124.43	125	119.94	119.99	596173	119.2215	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251015	25.2175	25.2175	25.2175	25.2175	1156	24.7116
BPRN.US	The Bank of Princeton	20251015	30.585	30.97	30.445	30.87	4890	30.263	up	up	correct
BPTH.US	Bio	20251015	0.06	0.08	0.06	0.08	36900	0.08	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251015	15.39	15.4	15.32	15.39	12900	14.6357
BPYPN.US	Brookfield Property Partners L.P	20251015	13.605	13.73	13.5	13.73	10800	13.0335	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251015	15.114	15.19	14.898	15.18	7600	14.3906	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20251015	14.9	15.15	14.83	15.06	31100	14.3041	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251015	2.92	2.93	2.83	2.8558	25674	2.8558	down	down	correct
BRID.US	Bridgford Foods Corporation	20251015	7.58	7.58	7.58	7.58	0	7.58
BRKR.US	Bruker Corporation	20251015	36.66	37.8	36.09	36.2	3878811	36.1623	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251015	2.7	2.7843	2.6	2.74	159143	2.74	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251015	1.62	1.62	1.58	1.6	26877	1.6	down	down	correct
BRY.US	Berry Corporation	20251015	3.48	3.52	3.4	3.44	969463	3.4096	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251015	26.64	27.17	25.895	26.22	2590800	26.22	down	down	correct
BSBK.US	Bogota Financial Corp	20251015	8.8158	9.04	8.8001	9	12016	9	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251015	15.8087	15.86	15.2801	15.5	19062	15.1006	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251015	0.011	0.013	0.01	0.011	164000	0.011
BSRR.US	Sierra Bancorp	20251015	28.97	28.97	28.22	28.45	21488	28.0093	down	down	correct
BSVN.US	Bank7 Corp	20251015	47.1	47.99	44.37	45.59	20028	45.3091	down	down	correct
BSY.US	Bentley Systems Incorporated	20251015	50.55	51.885	50.43	50.71	2131800	50.6267	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251015	2.71	2.755	2.61	2.68	1058943	2.68	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251015	1.91	1.91	1.81	1.84	50410	1.84	down	down	correct
BTBT.US	Bit Digital Inc	20251015	4.275	4.29	3.93	4.06	55666800	4.06	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251015	4.535	4.72	4.38	4.48	3315132	4.48	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251015	0.613	0.72	0.613	0.71	138850	0.71	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251015	6.69	6.73	6.63	6.66	848700	6.4513	down	down	correct
BUSE.US	First Busey Corporation	20251015	23.71	23.96	23.24	23.32	473747	22.8352	down	down	correct
BVS.US	Bioventus Inc	20251015	6.7	6.94	6.7	6.93	196378	6.93	up	up	correct
BWAY.US	BrainsWay Ltd	20251015	15.16	16.29	15.16	16	185800	8	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251015	17.88	17.88	17.24	17.41	59377	17.41	down	down	correct
BWEN.US	Broadwind Inc	20251015	2.28	2.68	2.28	2.63	821906	2.63	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251015	43.19	43.445	42.61	42.8	17923	42.4336	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251015	42.99	44.23	42.835	44.12	92599	44.12	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251015	12.51	13	12.51	13	25700	12.7666	up	up	correct
BYFC.US	Broadway Financial Corporation	20251015	7.09	7.13	7.09	7.11	2787	7.11	up	up	correct
BYND.US	Beyond Meat Inc	20251015	0.7867	0.818	0.651	0.6701	120425695	0.6701	down	down	correct
BYRN.US	Byrna Technologies Inc	20251015	25.06	25.43	23.11	23.35	841100	23.35	down	down	correct
BYSI.US	BeyondSpring Inc	20251015	1.6	1.7199	1.6	1.65	49831	1.65	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20251015	22.035	22.45	21.73	22	3135164	22	down	down	correct
BZUN.US	Baozun Inc	20251015	3.52	3.6	3.43	3.44	262609	3.44	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20251015	4.35	4.46	4.31	4.43	29991	4.43	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20251015	2.88	2.97	2.66	2.9	4260712	2.9	up	down	incorrect
CAC.US	Camden National Corporation	20251015	37.95	38.335	36.68	37.05	68644	36.7037	down	down	correct
CACC.US	Credit Acceptance Corporation	20251015	510	510.89	490.08	491.12	213112	491.12	down	down	correct
CADCX.US	CADCX	20251015	24.94	24.94	24.94	24.94	0	24.3296
CADE.US	PA	20251015	21.65	21.87	21.58	21.7301	20799	21.0437	up	up	correct
CADEX.US	CADEX	20251015	25.07	25.07	25.07	25.07	0	24.2311
CADFX.US	CION Ares Diversified Credit Fund W	20251015	25.34	25.34	25.34	25.34	0	24.6631
CADL.US	Candel Therapeutics Inc. Common Stock	20251015	5.88	6.17	5.8075	5.975	962278	5.975	up	up	correct
CADSX.US	CADSX	20251015	25.19	25.19	25.19	25.19	0	24.5437
CADUX.US	CADUX	20251015	25.32	25.32	25.32	25.32	0	24.6033
CADWX.US	CADWX	20251015	25.15	25.15	25.15	25.15	0	24.477
CAKE.US	The Cheesecake Factory Incorporated	20251015	54.86	55.28	54.22	54.42	888900	53.8549	down	down	correct
CALA.US	Calithera Biosciences Inc	20251015	0.0002	0.0002	0.0002	0.0002	102	0.0002
CALM.US	Cal	20251015	93.73	94.5409	92.335	93.05	756240	90.8147	down	down	correct
CAMP.US	CalAmp Corp	20251015	3.45	3.62	3.37	3.44	150100	3.44	down	down	correct
CAMT.US	Camtek Ltd	20251015	123.08	127.08	120.96	125.23	904952	125.23	up	up	correct
CAN.US	Canaan Inc	20251015	2.03	2.05	1.68	1.96	148268800	1.96	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20251015	6.72	6.89	6.62	6.69	941747	6.69	down	down	correct
CAR.US	Avis Budget Group Inc	20251015	157.01	157.51	151.3	152.22	509400	152.22	down	up	incorrect
CARE.US	Carter Bankshares Inc	20251015	19.65	19.75	19.25	19.42	52686	19.42	down	down	correct
CARG.US	CarGurus Inc	20251015	35.17	35.55	34.673	35.04	786143	35.04	down	down	correct
CARV.US	Carver Bancorp Inc	20251015	2.85	2.8599	2.6713	2.84	36357	2.84	down	down	correct
CASH.US	Meta Financial Group Inc	20251015	76.99	77	75.1	75.57	134565	75.5183	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251015	1.8	1.96	1.8	1.84	41970	1.84	up	up	correct
CASS.US	Cass Information Systems Inc	20251015	37.1	37.52	36.52	36.96	150989	36.4251	down	down	correct
CASY.US	Casey's General Stores Inc	20251015	565.74	571.85	561.34	564.17	369768	563.0244	down	down	correct
CATY.US	Cathay General Bancorp	20251015	49.39	49.6	48.38	48.87	374600	48.1763	down	down	correct
CBAN.US	Colony Bankcorp Inc	20251015	17.16	17.16	16.72	16.84	45092	16.6234	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251015	1.22	1.24	1.03	1.14	2165676	1.14	down	down	correct
CBFV.US	CB Financial Services Inc	20251015	32.74	32.74	32.3464	32.59	5563	32.099	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251015	10.52	11.83	10.52	11.29	91200	11.29	up	up	correct
CBNK.US	Capital Bancorp Inc	20251015	29.82	29.99	29.285	29.51	34142	29.2759	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251015	239.05	243.79	236.95	241.74	834400	240.4719	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251015	41.39	43.14	40.85	40.91	1268977	40.3792	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20251015	59.01	59.01	56.51	56.66	1529430	53.403	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251015	14.06	14.24	13.63	13.73	389000	13.3339	down	down	correct
CCB.US	Coastal Financial Corporation	20251015	109.7	110.78	104.82	106.16	150540	106.16	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251015	42.7	42.83	41.31	41.46	48732	41.2029	down	down	correct
CCCC.US	C4 Therapeutics Inc	20251015	2.01	2.22	2.01	2.22	1371600	2.22	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251015	22.11	22.23	21.74	21.93	101300	21.1554	down	up	incorrect
CCEL.US	Cryo	20251015	4.5	4.55	4.39	4.55	3400	4.55	up	down	incorrect
CCEP.US	Coca	20251015	89.61	89.96	88.65	88.78	1590087	87.3901	down	down	correct
CCLFX.US	CCLFX	20251015	10.52	10.52	10.52	10.52	0	10.2427
CCNE.US	CNB Financial Corporation	20251015	24.84	25.0084	24.25	24.46	87048	24.1356	down	down	correct
CCNEP.US	CNB Financial Corporation	20251015	25.1	25.1	25.08	25.08	400	24.2058	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251015	44.39	45.15	43.4	45.1	706200	45.0064	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251015	13.11	13.4389	12.8	13.05	403065	13.05	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251015	26.82	27.29	26.37	27.03	120504	27.03	up	up	correct
CD.US	Chindata Group Holdings Limited	20251015	19.86	21.048	14.44	14.825	500100	14.825	down	down	correct
CDLX.US	Cardlytics Inc	20251015	2.16	2.17	2.01	2.15	1072914	2.15	down	up	incorrect
CDNA.US	CareDx Inc	20251015	14.35	14.92	14.33	14.7	1292084	14.7	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251015	330.65	330.65	321.39	324.1	1599584	324.1	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20251015	109.96	110.99	105.45	105.62	941200	105.62	down	up	incorrect
CDW.US	CDW Corporation	20251015	151.72	152.38	148.59	148.83	966900	147.4257	down	up	incorrect
CDXS.US	Codexis Inc	20251015	2.57	2.74	2.55	2.74	599407	2.74	up	up	correct
CDZI.US	Cadiz Inc	20251015	5.74	6.1	5.56	5.85	2152494	5.85	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251015	19.39	19.77	19.3	19.7	44300	19.1466	up	up	correct
CEDAX.US	CEDAX	20251015	21.93	21.93	21.93	21.93	0	21.1288
CEDTX.US	CEDTX	20251015	21.79	21.79	21.79	21.79	0	21.0175
CELC.US	Celcuity Inc	20251015	46.87	50.98	46.508	50.03	1253004	50.03	up	down	incorrect
CELH.US	Celsius Holdings Inc	20251015	62	63.45	61.31	63.1	3589300	63.1	up	up	correct
CELU.US	Celularity Inc	20251015	2.26	2.27	2.15	2.17	64540	2.17	down	down	correct
CELUW.US	Celularity Inc	20251015	0.0315	0.0315	0.0315	0.0315	200	0.0315
CENQW.US	CENAQ Energy Corp. Warrant	20251015	0.1047	0.11	0.1047	0.11	751	0.11	up	up	correct
CENT.US	Central Garden & Pet Company	20251015	29.65	29.79	29.37	29.5	43828	29.5	down	down	correct
CENTA.US	Central Garden & Pet Company	20251015	26.84	27.1599	26.59	26.72	273729	26.72	down	down	correct
CENX.US	Century Aluminum Company	20251015	32.46	32.98	31.76	31.91	2056568	31.91	down	down	correct
CERS.US	Cerus Corporation	20251015	1.61	1.61	1.5401	1.59	966810	1.59	down	down	correct
CERT.US	Certara Inc	20251015	12.07	12.46	11.82	11.97	1909316	11.97	down	down	correct
CETX.US	Cemtrex Inc	20251015	6.24	6.26	5.6	5.67	206000	5.67	down	down	correct
CEVA.US	CEVA Inc	20251015	30.63	30.75	29	29.48	355684	29.48	down	down	correct
CFBK.US	CF Bankshares Inc	20251015	23.65	23.93	23.53	23.73	11900	23.6509	up	down	incorrect
CFFI.US	C&F Financial Corporation	20251015	67.68	69.2299	67.68	69	3845	68.5678	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251015	6.42	6.43	6.335	6.37	743327	6.1763	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251015	23.08	23.15	22.4	22.76	5538800	22.76	down	down	correct
CG.US	The Carlyle Group Inc	20251015	60.15	60.7	58.27	59.4	1196977	58.6242	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251015	18.34	18.43	18.302	18.375	10000	17.7864	up	up	correct
CGBD.US	TCG BDC Inc	20251015	12.38	12.605	12.3	12.44	667948	12.0485	up	up	correct
CGC.US	Canopy Growth Corporation	20251015	1.38	1.54	1.34	1.46	35836300	1.46	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251015	22.58	22.58	22.58	22.58	0	22.1867
CGEM.US	Cullinan Oncology Inc	20251015	7.8	8.65	7.74	8.63	1342600	8.63	up	up	correct
CGEN.US	Compugen Ltd	20251015	2.08	2.13	1.99	2.06	925647	2.06	down	down	correct
CGNT.US	Cognyte Software Ltd	20251015	8.25	8.28	8.04	8.12	243299	8.12	down	down	correct
CGNX.US	Cognex Corporation	20251015	45.94	46.08	44.82	45.79	1788000	45.6204	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20251015	12.05	12.16	11.93	12.02	5100	11.697	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20251015	1.76	1.85	1.745	1.83	1401882	1.83	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251015	14.13	14.79	13.7	14.15	21411	14.15	up	down	incorrect
CHCO.US	City Holding Company	20251015	122.57	123.18	119.46	119.82	71939	118.972	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20251015	88.605	88.605	86.66	86.85	693705	86.5142	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251015	58.36	59.62	58.03	59.15	301428	59.15	up	up	correct
CHEK.US	Check	20251015	2.03	2.08	1.89	1.9	158400	1.9	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251015	11.15	11.24	11.06	11.19	148000	10.8083	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251015	194.64	195.04	189.77	190.24	715554	190.24	down	down	correct
CHMG.US	Chemung Financial Corporation	20251015	52.195	52.39	51.98	52.03	5692	51.738	down	down	correct
CHNR.US	China Natural Resources Inc	20251015	6.65	7.2	6.2	6.83	118527	6.83	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20251015	1.73	1.8	1.69	1.78	875672	1.78	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20251015	128.81	129.21	127.28	128.01	1150000	127.0651	down	down	correct
CHSCL.US	CHS Inc	20251015	25.67	25.7	25.5	25.5	96909	25.0363	down	down	correct
CHSCM.US	CHS Inc	20251015	24.93	24.97	24.8501	24.88	24342	24.4605	down	down	correct
CHSCN.US	CHS Inc	20251015	25.1784	25.1784	25	25.15	23185	24.7086	down	down	correct
CHSCO.US	CHS Inc	20251015	26.513	26.6299	26.4	26.4401	35754	25.949	down	down	correct
CHSCP.US	CHS Inc	20251015	29.13	29.3515	28.69	28.71	19606	28.2031	down	down	correct
CHTR.US	Charter Communications Inc	20251015	266.77	268.47	263.68	264.56	1144600	264.56	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251015	7.71	7.76	7.63	7.71	213100	7.5094
CHY.US	Calamos Convertible and High Income Fund	20251015	11.5	11.6	11.45	11.55	190400	11.1586	up	up	correct
CIFR.US	Cipher Mining Inc	20251015	21.51	22	19.75	21.03	64445548	21.03	down	down	correct
CIFRW.US	Cipher Mining Inc	20251015	11.79	11.8	9.87	11.18	226411	11.1527	down	down	correct
CIGI.US	Colliers International Group Inc	20251015	153.49	156.22	153.49	155.06	120837	154.9047	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251015	158.56	159.53	155.53	156.35	573800	155.5369	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20251015	21.47	21.615	20.85	20.97	255935	20.6543	down	down	correct
CIZN.US	Citizens Holding Company	20251015	6.62	6.7	6.61	6.63	3700	6.63	up	up	correct
CLAR.US	Clarus Corporation	20251015	3.32	3.34	3.21	3.31	152243	3.2856	down	down	correct
CLBK.US	Columbia Financial Inc	20251015	14.68	14.72	14.23	14.37	125114	14.37	down	down	correct
CLBT.US	Cellebrite DI	20251015	19.56	19.64	19.11	19.3	1229100	19.3	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251015	26.21	27.73	26.1	27.34	978800	27.34	up	up	correct
CLFD.US	Clearfield Inc	20251015	36.59	37.655	36.59	37.5	100856	37.5	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251015	2.28	2.5489	2.28	2.4	65359	2.4	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251015	0.91	1.0018	0.91	0.9677	240562	0.9677	up	up	correct
CLLS.US	Cellectis S.A	20251015	4.1	4.2	4	4.11	74174	4.11	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251015	18.7	19.305	18.44	18.83	504462	18.83	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251015	2.94	2.995	2.89	2.92	1942902	2.92	down	down	correct
CLNN.US	Clene Inc	20251015	8.58	9.12	8.5592	8.89	40446	8.89	up	up	correct
CLNNW.US	Clene Inc	20251015	0.013	0.0151	0.0101	0.0102	106215	0.0102	down	down	correct
CLOV.US	Clover Health Investments Corp	20251015	2.8	2.83	2.725	2.8	7472300	2.8
CLPS.US	CLPS Incorporation	20251015	1.09	1.23	1.09	1.195	55971	1.195	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251015	26	26	23.81	24.83	851652	24.83	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251015	4.94	5.05	4.8	4.98	80343	4.98	up	up	correct
CLRO.US	ClearOne Inc	20251015	5.77	5.9573	5.62	5.67	10446	5.67	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251015	4.21	4.21	4.02	4.11	26079	4.11	down	down	correct
CLSK.US	CleanSpark Inc	20251015	22.515	23.61	21.77	23.2	45368379	23.2	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251015	13.3409	13.3409	13.25	13.2501	3427	13.2501	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251015	1.275	1.275	1.24	1.2646	6284	1.2646	down	down	correct
CMBM.US	Cambium Networks Corporation	20251015	0.823	0.8475	0.7701	0.7951	139766	0.7951	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251015	15.44	15.676	15.27	15.58	418506	15.4591	up	up	correct
CMCSA.US	Comcast Corporation	20251015	29.918	30.1029	29.4382	29.7081	20536650	27.52	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251015	6.48	7	6.37	6.65	20200	6.65	up	up	correct
CME.US	CME Group Inc	20251015	266.69	270.73	265.1001	268.15	1758394	266.9195	up	up	correct
CMLS.US	Cumulus Media Inc	20251015	0.134	0.139	0.12	0.1381	88116	0.1381	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20251015	3.49	3.5	3.23	3.38	117600	3.38	down	down	correct
CMPR.US	Cimpress plc	20251015	64.36	66.8	64.02	64.775	138452	64.775	up	up	correct
CMPS.US	COMPASS Pathways plc	20251015	6.98	7.025	6.632	6.83	1695365	6.83	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251015	4.34	4.78	4.34	4.77	2075079	4.77	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251015	3.24	3.32	3.15	3.32	205688	3.32	up	up	correct
CNDT.US	Conduent Incorporated	20251015	2.44	2.5	2.43	2.5	1177707	2.5	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20251015	2.02	2.21	2.02	2.07	25800	2.07	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20251015	2.12	2.125	2.06	2.0723	6810	2.0723	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20251015	25.83	25.83	25.08	25.26	202200	24.9085	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251015	24.077	24.15	24.051	24.115	7400	23.1518	up	down	incorrect
CNRLX.US	CNRLX	20251015	16.71	16.71	16.71	16.71	0	16.0445
CNROX.US	CNROX	20251015	6.27	6.27	6.27	6.27	0	5.5999
CNSP.US	CNS Pharmaceuticals Inc	20251015	9.55	9.761	9.3	9.52	13000	9.52	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251015	22.61	22.74	22.29	22.57	639200	22.57	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251015	1.79	1.88	1.7101	1.87	68616	1.87	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251015	1.38	1.4399	1.34	1.34	745493	1.34	down	down	correct
CNTY.US	Century Casinos Inc	20251015	2.35	2.47	2.2	2.23	76363	2.23	down	down	correct
CNXC.US	Concentrix Corporation	20251015	45.43	45.895	44.35	44.4	751800	43.6534	down	down	correct
CNXN.US	PC Connection Inc	20251015	61.24	61.74	60.6832	61.24	63439	60.8904
COCO.US	The Vita Coco Company Inc. Common Stock	20251015	39.02	39.96	38.07	39.95	1063900	39.95	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20251015	1.07	1.07	1.04	1.05	89224	1.05	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20251015	9.16	10	9.15	9.95	282021	9.95	up	up	correct
CODX.US	Co	20251015	0.375	0.3898	0.361	0.3836	30782	11.508	up	up	correct
COF.US	PN	20251015	17.52	17.6699	17.52	17.61	15674	17.0627	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251015	28.28	28.47	27.62	27.8	79695	27.5473	down	down	correct
COGT.US	Cogent Biosciences Inc	20251015	15.43	16.58	15.26	16.57	2120204	16.57	up	up	correct
COHR.US	Coherent Inc	20251015	112.34	113.06	108.19	110.41	3175500	110.41	down	down	correct
COHU.US	Cohu Inc	20251015	22.2	22.935	21.74	22.69	1255958	22.69	up	up	correct
COIN.US	Coinbase Global Inc	20251015	345.81	347.8285	333.1	336.3	7947302	336.3	down	down	correct
COKE.US	Coca	20251015	126.81	128.9	126.58	126.87	525369	126.4105	up	up	correct
COLB.US	Columbia Banking System Inc	20251015	26.8	26.88	25.77	26.14	5581100	25.4868	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251015	32.15	33	32.15	32.88	537536	32.88	up	up	correct
COLM.US	Columbia Sportswear Company	20251015	52.45	52.87	50.89	50.99	445425	50.685	down	down	correct
COMM.US	CommScope Holding Company Inc	20251015	15.75	15.805	15.245	15.54	3078844	15.54	down	down	correct
COMS.US	COMSovereign Holding Corp	20251015	0.002	0.002	0.002	0.002	155	0.002
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251015	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251015	72.33	80.46	72.33	76.81	1385428	76.81	up	up	correct
COST.US	Costco Wholesale Corporation	20251015	946	964	945.26	954.99	2009800	952.3398	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251015	16.6	16.6	16.6	16.6	441	16.5231
CPIX.US	Cumberland Pharmaceuticals Inc	20251015	3.38	3.45	3.3	3.44	31691	3.44	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251015	0.783	0.82	0.749	0.762	114000	0.762	down	down	correct
CPRDX.US	CPRDX	20251015	11.45	11.45	11.45	11.45	0	11.1272
CPREX.US	CPREX	20251015	11.46	11.46	11.46	11.46	0	11.1281
CPRSX.US	CPRSX	20251015	11.45	11.45	11.45	11.45	0	11.1544
CPRT.US	Copart Inc	20251015	44.88	45	44.4	44.56	6377400	44.56	down	down	correct
CPRTX.US	CPRTX	20251015	11.44	11.44	11.44	11.44	0	11.1435
CPRX.US	Catalyst Pharmaceuticals Inc	20251015	20.36	21.289	20.35	21.26	1436308	21.26	up	up	correct
CPSH.US	CPS Technologies Corporation	20251015	4.78	4.79	4.25	4.4	415976	4.4	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251015	7.54	8.29	7.47	8.11	87225	8.11	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251015	15.59	15.72	15.52	15.57	37700	14.9949	down	down	correct
CRAI.US	CRA International Inc	20251015	177.9	180.8	176.2942	178.68	83772	178.0974	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251015	16.33	17.68	16.33	17.5	354391	17.5	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20251015	2.465	2.84	2.4301	2.84	1963099	2.84	up	down	incorrect
CRCT.US	Cricut Inc	20251015	5.44	5.55	5.405	5.51	609155	5.3989	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20251015	2.29	2.46	2.29	2.41	1370300	2.41	up	up	correct
CRDFX.US	CRDFX	20251015	22.58	22.58	22.58	22.58	0	21.9647
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251015	22.57	22.57	22.57	22.57	0	22.1212
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251015	1.04	1.09	1.04	1.08	640423	1.08	up	up	correct
CRDLX.US	CRDLX	20251015	22.57	22.57	22.57	22.57	0	22.1499
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251015	22.58	22.58	22.58	22.58	0	22.1449
CREDX.US	CREDX	20251015	8.36	8.36	8.36	8.36	0	8.0499
CREG.US	China Recycling Energy Corporation	20251015	1.47	1.54	1.47	1.512	132993	1.512	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251015	0.631	0.72	0.631	0.66	2003	0.66	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251015	9.77	9.98	9.57	9.68	234828	8.9524	down	down	correct
CREX.US	Creative Realities Inc	20251015	2.64	2.7003	2.5169	2.66	62647	2.66	up	up	correct
CRIS.US	Curis Inc	20251015	1.56	1.6288	1.47	1.52	82621	1.52	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251015	0.62	0.695	0.6	0.675	4700	0.675	up	up	correct
CRMD.US	CorMedix Inc	20251015	10.57	10.94	10.57	10.61	1696721	10.61	up	up	correct
CRMT.US	America's Car	20251015	26.44	26.97	26.23	26.74	111011	26.74	up	up	correct
CRNC.US	Cerence Inc	20251015	13.46	13.49	11.53	12.07	3324700	12.07	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251015	2.47	2.61	2.47	2.5	1068553	2.5	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251015	44.24	45.96	44.0957	44.15	1116500	44.15	down	down	correct
CRON.US	Cronos Group Inc	20251015	2.55	2.685	2.52	2.58	2138618	2.58	up	up	correct
CROX.US	Crocs Inc	20251015	83.72	84.8487	82.255	82.845	1681658	82.845	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251015	70.01	73.09	69.8	71.82	2366334	71.82	up	up	correct
CRSR.US	Corsair Gaming Inc	20251015	8.19	8.305	8.06	8.18	415316	8.18	down	down	correct
CRTD.US	Creatd Inc	20251015	0.26	0.26	0.21	0.22	597	4.4	down	down	correct
CRTO.US	Criteo S.A	20251015	20.42	20.82	20.16	20.24	424495	20.24	down	down	correct
CRUS.US	Cirrus Logic Inc	20251015	123.74	123.99	121.22	122.6	414638	122.6	down	down	correct
CRVL.US	CorVel Corporation	20251015	71.94	72.99	71.49	71.8	133305	71.8	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251015	7.13	7.72	6.84	7.69	2162776	7.69	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251015	494	495.5	484.78	489.02	1730800	489.02	down	down	correct
CRWS.US	Crown Crafts Inc	20251015	2.89	2.9	2.875	2.89	24950	2.8083
CSBR.US	Champions Oncology Inc	20251015	6.52	6.74	6.39	6.58	16827	6.58	up	up	correct
CSCO.US	Cisco Systems Inc	20251015	69.31	70.3	68.82	69.52	16260500	69.15	up	up	correct
CSGP.US	CoStar Group Inc	20251015	75.65	75.97	74.26	75.19	2913443	75.19	down	up	incorrect
CSGS.US	CSG Systems International Inc	20251015	65.21	66.01	64.1825	64.92	273907	64.6502	down	down	correct
CSIQ.US	Canadian Solar Inc	20251015	16.405	17.07	15.39	15.8	3307214	15.8	down	down	correct
CSPI.US	CSP Inc	20251015	11.58	11.76	11.28	11.76	11700	11.6932	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251015	19.17	19.3	18.9109	19.1	278065	18.653	down	down	correct
CSTE.US	Caesarstone Ltd	20251015	1.485	1.5	1.46	1.47	18673	1.47	down	down	correct
CSTL.US	Castle Biosciences Inc	20251015	22.38	22.82	22.11	22.51	339499	22.51	up	up	correct
CSWC.US	Capital Southwest Corporation	20251015	20.17	20.431	20.02	20.35	558968	19.6018	up	up	correct
CSX.US	CSX Corporation	20251015	36.21	36.34	35.89	36.24	10636400	35.988	up	down	incorrect
CTAS.US	Cintas Corporation	20251015	188.33	189.57	186.98	187.45	1506700	186.572	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20251015	53.93	55.95	52.585	53.19	106809	52.7211	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251015	4.04	4.175	4.01	4.06	439507	4.06	up	up	correct
CTLP.US	Cantaloupe Inc	20251015	10.63	10.69	10.625	10.65	441471	10.65	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251015	3.46	3.465	3.31	3.41	2139162	3.41	down	down	correct
CTRE.US	CareTrust REIT Inc	20251015	33.08	33.615	33.08	33.28	1687097	32.9781	up	up	correct
CTRM.US	Castor Maritime Inc	20251015	2.15	2.1699	2.06	2.138	151029	2.138	down	down	correct
CTRN.US	Citi Trends Inc	20251015	36.49	36.93	35.9275	36.5	92289	36.5	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251015	67.83	67.83	66.5	66.75	2678603	66.1228	down	down	correct
CTSO.US	Cytosorbents Corporation	20251015	0.94	0.94	0.914	0.916	33767	0.916	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251015	1.32	1.4	1.3016	1.39	387776	1.39	up	up	correct
CUE.US	Cue Biopharma Inc	20251015	0.8	0.8	0.7821	0.785	266910	0.785	down	down	correct
CUEN.US	Cuentas Inc	20251015	0.0001	0.0001	0.0001	0.0001	200	0.0001
CURI.US	CuriosityStream Inc	20251015	4.85	4.955	4.715	4.76	322000	4.5686	down	down	correct
CVAC.US	CureVac N.V	20251015	5.37	5.405	5.37	5.4	355057	5.4	up	down	incorrect
CVBF.US	CVB Financial Corp	20251015	19.29	19.47	18.8	18.99	804211	18.796	down	down	correct
CVCO.US	Cavco Industries Inc	20251015	511.33	532.005	500.4	529.66	134536	529.66	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251015	1.6	1.64	1.56	1.57	119660	1.57	down	up	incorrect
CVGW.US	Calavo Growers Inc	20251015	25.02	25.065	24.27	24.44	156953	24.2196	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20251015	21.09	21.34	20.8	20.98	54826	20.8613	down	down	correct
CVLT.US	Commvault Systems Inc	20251015	175.61	176.37	170.635	172.05	731287	172.05	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251015	9.36	9.71	9.2	9.62	217468	9.62	up	up	correct
CVV.US	CVD Equipment Corporation	20251015	3.99	4.3101	3.97	4.1	132382	4.1	up	up	correct
CWBC.US	Community West Bancshares	20251015	20.93	21	20.65	20.79	37600	20.5747	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20251015	35.26	36.35	35.04	36.34	100407	36.1958	up	up	correct
CWST.US	Casella Waste Systems Inc	20251015	89.63	90.14	86.7	87.01	575254	87.01	down	up	incorrect
CXDO.US	Crexendo Inc	20251015	6.11	6.2999	6.08	6.18	98034	6.18	up	up	correct
CYBR.US	CyberArk Software Ltd	20251015	491.3	497.405	481.96	488.91	651562	488.91	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251015	5.35	5.35	5	5	3852	4.8828	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251015	2.35	2.445	2.35	2.37	29100	2.37	up	up	correct
CYPS.US	Cyclo3pss Corporation	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251015	9.51	10.19	9.51	10.01	959800	10.01	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251015	61.03	63.86	61	62.8	2043700	62.8	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251015	19.62	19.76	19.4	19.55	67535	19.0302	down	down	correct
CZR.US	Caesars Entertainment Inc	20251015	22.16	22.79	22.05	22.53	5431800	22.53	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251015	16	16.11	15.91	15.97	9906	15.8823	down	down	correct
DAKT.US	Daktronics Inc	20251015	20.31	20.35	19.76	19.96	502806	19.96	down	down	correct
DARE.US	Daré Bioscience Inc	20251015	2.06	2.1	2.05	2.05	120821	2.05	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251015	7.04	7.785	6.98	7.78	1399612	7.78	up	up	correct
DBGI.US	Digital Brands Group Inc	20251015	8.48	9.19	8.155	8.6	107100	8.6	up	down	incorrect
DBVT.US	DBV Technologies S.A	20251015	15.43	16.7453	15.21	15.92	542630	15.92	up	up	correct
DBX.US	Dropbox Inc	20251015	28.62	29	28.53	28.95	2749443	28.95	up	up	correct
DCBO.US	Docebo Inc	20251015	27.23	27.23	26.51	26.53	37529	26.53	down	down	correct
DCGO.US	DocGo Inc	20251015	1.31	1.325	1.2335	1.25	355277	1.25	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251015	30.44	30.56	29.71	29.87	139500	29.3644	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251015	19.3	19.3	18.97	18.97	4600	18.302	down	down	correct
DCTH.US	Delcath Systems Inc	20251015	11.43	11.82	11.25	11.32	619200	11.32	down	down	correct
DDOG.US	Datadog Inc	20251015	161.88	162	157.51	160.02	3024847	160.02	down	down	correct
DENN.US	Denny's Corporation	20251015	4.95	5.0805	4.915	5.02	576946	5.02	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20251015	24.17	24.655	23.97	24.06	254157	24.06	down	down	correct
DGICA.US	Donegal Group Inc	20251015	19.47	19.764	19.0376	19.4	147044	19.0261	down	down	correct
DGICB.US	Donegal Group Inc	20251015	14.87	14.87	14.87	14.87	1258	14.5655
DGII.US	Digi International Inc	20251015	36.99	38.18	36.99	38.11	137507	38.11	up	up	correct
DGLY.US	Digital Ally Inc	20251015	2.05	2.07	1.97	1.97	5830	5.91	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251015	3.07	3.12	2.955	2.99	238755	2.99	down	down	correct
DHC.US	Diversified Healthcare Trust	20251015	4.17	4.27	4.12	4.14	341092	4.1231	down	up	incorrect
DHCNI.US	DHCNI	20251015	16.75	17.23	16.65	16.7	15300	16.359	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20251015	17.64	17.71	17.46	17.6479	6939	16.8964	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251015	138.847	140.65	137.32	138.19	19788	133.8389	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251015	2.7	2.73	2.6	2.7	16954	2.7
DIOD.US	Diodes Incorporated	20251015	54.85	55.59	53.96	55.57	354600	55.57	up	up	correct
DJCO.US	Daily Journal Corporation	20251015	423.55	428	399.66	422.5	205304	422.5	down	down	correct
DKNG.US	DraftKings Inc	20251015	35.3	35.99	34.99	35.5	15845200	35.5	up	up	correct
DLHC.US	DLH Holdings Corp	20251015	5.58	5.65	5.53	5.61	8776	5.61	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251015	16.26	16.42	15.32	15.83	3392595	15.83	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251015	1.65	1.6797	1.46	1.51	111438	1.51	down	down	correct
DLTH.US	Duluth Holdings Inc	20251015	3.33	3.4	3.24	3.31	29380	3.31	down	down	correct
DLTR.US	Dollar Tree Inc	20251015	100.46	100.53	94.785	95.97	8795339	95.97	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251015	6.9	7.05	6.81	7.05	212124	7.05	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251015	24.11	24.401	24.05	24.13	67353	22.7726	up	down	incorrect
DMRC.US	Digimarc Corporation	20251015	9.11	9.43	8.54	8.74	128845	8.74	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251015	15.23	16.43	15.19	16.31	1714755	16.31	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251015	3.54	3.5913	3.3	3.3	3416634	3.3	down	down	correct
DOCU.US	DocuSign Inc	20251015	69.23	69.31	67.52	67.91	2469382	67.91	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251015	14.38	14.55	14.16	14.5	315441	14.5	up	up	correct
DOMO.US	Domo Inc	20251015	13.59	13.59	12.44	12.57	836488	12.57	down	up	incorrect
DOOO.US	BRP Inc	20251015	68.35	68.45	66.06	67.12	403692	66.9727	down	up	incorrect
DORM.US	Dorman Products Inc	20251015	140.86	141.595	138.845	141.22	134842	141.22	up	up	correct
DOX.US	Amdocs Limited	20251015	83.66	83.9999	82.2511	82.43	1029602	81.8955	down	down	correct
DOYU.US	DouYu International Holdings Limited	20251015	6.87	6.92	6.66	6.77	53700	6.77	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251015	13.79	13.84	11.01	11.74	6190004	11.74	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251015	38.924	39.04	38.67	38.896	10900	29.3541	down	down	correct
DRIO.US	DarioHealth Corp	20251015	14.19	14.35	13.38	13.5	16478	13.5	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251015	4.28	4.44	4.12	4.32	43100	4.32	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251015	0.0191	0.0191	0.0191	0.0191	290	0.0191
DRVN.US	Driven Brands Holdings Inc	20251015	16.3	16.91	16.23	16.33	1373667	16.33	up	up	correct
DSGN.US	Design Therapeutics Inc	20251015	6.68	7.085	6.5593	6.71	940872	6.71	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20251015	97.85	98.25	96.225	96.74	386473	96.74	down	down	correct
DSP.US	Viant Technology Inc	20251015	8.58	8.65	8.285	8.44	190540	8.44	down	down	correct
DSWL.US	Deswell Industries Inc	20251015	3.56	3.67	3.47	3.52	13648	3.4261	down	down	correct
DTIL.US	Precision BioSciences Inc	20251015	5.91	6.6	5.87	6.5	275268	6.5	up	down	incorrect
DTSS.US	Datasea Inc	20251015	2.02	2.03	1.94	1.96	33947	1.96	down	down	correct
DTST.US	Data Storage Corporation	20251015	4.27	4.38	4.24	4.29	43500	4.29	up	up	correct
DTSTW.US	Data Storage Corporation	20251015	0.18	0.185	0.139	0.1786	3920	0.1786	down	down	correct
DUO.US	Fangdd Network Group Ltd	20251015	3.2	3.205	3.03	3.14	236300	3.14	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251015	334.03	343.998	333.33	341.08	744600	341.08	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251015	8.81	9.3178	8.69	8.89	179396	8.89	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251015	9.82	9.98	9.8	9.93	1251454	9.93	up	up	correct
DWSN.US	Dawson Geophysical Company	20251015	1.96	1.99	1.86	1.91	41800	1.91	down	down	correct
DXCM.US	DexCom Inc	20251015	66.35	66.61	64.9	65.41	3333700	65.41	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20251015	1.12	1.13	1.03	1.04	61299	1.04	down	down	correct
DXPE.US	DXP Enterprises Inc	20251015	125.47	126.96	119.21	119.73	167300	119.73	down	down	correct
DXYN.US	The Dixie Group Inc	20251015	0.68	0.704	0.68	0.7	5977	0.7	up	up	correct
DYAI.US	Dyadic International Inc	20251015	1.04	1.11	1.03	1.03	76640	1.03	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251015	15.58	16.55	15.55	16.53	3257306	16.53	up	up	correct
DYNT.US	Dynatronics Corporation	20251015	0.0519	0.0519	0.0519	0.0519	820	0.0519
EA.US	Electronic Arts Inc	20251015	200.31	201.11	200.29	200.75	3807300	200.3727	up	up	correct
EBAY.US	eBay Inc	20251015	91.9	93.38	90.51	90.87	5588900	90.2488	down	up	incorrect
EBC.US	Eastern Bankshares Inc	20251015	19	19.01	18.415	18.75	3754800	18.4941	down	down	correct
EBET.US	Esports Technologies Inc	20251015	0.002	0.002	0.002	0.002	1050	0.002
EBMT.US	Eagle Bancorp Montana Inc	20251015	17.12	17.1675	16.95	17.01	13780	16.7533	down	down	correct
EBON.US	Ebang International Holdings Inc	20251015	4.74	5.08	4.636	5.06	19700	5.06	up	up	correct
ECOR.US	electroCore Inc	20251015	5.2	5.26	5	5.14	53800	5.14	down	down	correct
ECPG.US	Encore Capital Group Inc	20251015	45.06	45.485	43.59	44.07	375808	44.07	down	down	correct
EDAP.US	EDAP TMS S.A	20251015	2.13	2.79	2.09	2.58	458444	2.58	up	up	correct
EDIT.US	Editas Medicine Inc	20251015	3.68	4.17	3.68	4.06	4858216	4.06	up	up	correct
EDRY.US	EuroDry Ltd	20251015	12.46	12.46	12.11	12.1252	719	12.1252	down	down	correct
EDSA.US	Edesa Biotech Inc	20251015	2.47	2.62	2.47	2.54	15300	2.54	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251015	1	1.015	0.98	0.992	5372	0.992	down	down	correct
EDUC.US	Educational Development Corporation	20251015	1.42	1.51	1.4	1.47	41600	1.47	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251015	88.13	88.44	85.56	85.58	531852	85.58	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20251015	0.44	0.4599	0.439	0.4526	2762	7.2416	up	down	incorrect
EFOI.US	Energy Focus Inc	20251015	2.94	2.98	2.91	2.95	15538	2.95	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20251015	57.78	58.03	55.38	56.16	172430	55.8431	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251015	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251015	14.29	15.21	14.01	14.37	1001719	14.37	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251015	21.38	21.4	20.25	20.33	283800	20.3103	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251015	29.0031	29.0031	29.0031	29.0031	16	28.799
EGRX.US	Eagle Pharmaceuticals Inc	20251015	1.5	1.5	1.5	1.5	0	1.5
EH.US	EHang Holdings Limited	20251015	18.43	18.86	18.0579	18.22	833713	18.22	down	down	correct
EHTH.US	eHealth Inc	20251015	5.02	5.3481	4.815	4.98	448651	4.98	down	down	correct
EIOAX.US	EIOAX	20251015	8.71	8.71	8.71	8.71	0	8.4321
EIOMX.US	EIOMX	20251015	8.57	8.57	8.57	8.57	0	8.2873
EJH.US	E	20251015	1.01	1.03	1.01	1.02	75377	1.02	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251015	5.12	5.55	5.11	5.17	70454	5.17	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20251015	2.72	2.8	2.68	2.74	2144200	2.74	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251015	4.68	4.68	4.68	4.68	351	4.68
ELTK.US	Eltek Ltd	20251015	11.06	11.31	11.02	11.17	2000	11.17	up	up	correct
ELYS.US	Elys Game Technology Corp	20251015	0.0002	0.0002	0.0002	0.0002	487	0.0002
EM.US	Smart Share Global Limited	20251015	1.3	1.32	1.28	1.3	498046	1.3
EML.US	The Eastern Company	20251015	21.81	22.165	21.81	21.85	4522	21.6009	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251015	1.14	1.16	1.13	1.16	223300	1.16	up	down	incorrect
ENPH.US	Enphase Energy Inc	20251015	37.44	39.55	37.05	37.54	8496800	37.54	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251015	2.47	2.49	2.39	2.47	68800	2.47
ENSG.US	The Ensign Group Inc	20251015	177.5	179.14	176.88	177.94	389700	177.8746	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20251015	11.06	11.83	11.01	11.68	417348	11.68	up	down	incorrect
ENTG.US	Entegris Inc	20251015	93.995	95.29	92.92	94.62	1881581	94.4383	up	down	incorrect
ENTX.US	Entera Bio Ltd	20251015	2.45	2.5	2.27	2.38	247324	2.38	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20251015	0.8	0.9092	0.792	0.9001	387461	10.8012	up	up	correct
ENVX.US	Enovix Corporation	20251015	13.34	14.21	13	13.19	13857400	13.19	down	down	correct
EOLS.US	Evolus Inc	20251015	6.38	6.62	6.38	6.61	887346	6.61	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20251015	18.28	19.045	16.94	18.28	32574700	18.28
EOSEW.US	Eos Energy Enterprises Inc	20251015	6.93	7.71	5.865	7.04	464300	7.04	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251015	4.82	4.9002	4.74	4.81	148231	4.7496	down	down	correct
EQ.US	Equillium Inc	20251015	1.24	1.29	1.22	1.27	600930	1.27	up	up	correct
EQBK.US	Equity Bancshares Inc	20251015	40.97	42.01	40.5	41.49	158600	41.3236	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251015	819.78	831.25	816	822.24	359500	812.8604	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251015	2.43	2.54	2.39	2.49	1107900	2.49	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251015	9.75	9.76	9.52	9.65	30123700	9.65	down	down	correct
ERIE.US	Erie Indemnity Company	20251015	319.35	320	314.9	318.4	107400	316.7477	down	down	correct
ERII.US	Energy Recovery Inc	20251015	15.96	16.375	15.765	16.34	436600	16.34	up	up	correct
ESCA.US	Escalade Incorporated	20251015	12.02	12.3	11.91	11.91	14468	11.7795	down	down	correct
ESEA.US	Euroseas Ltd	20251015	56.59	57.8753	56	56.43	19928	55.787	down	down	correct
ESLT.US	Elbit Systems Ltd	20251015	521.14	524.9999	490.15	502.07	187897	501.3906	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251015	2.745	2.755	2.515	2.52	9042433	2.52	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251015	104.24	104.24	101.25	103.07	77680	102.6916	down	down	correct
ESSA.US	ESSA Bancorp Inc	20251015	625	630	600	605	55825900	605	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251015	25.47	25.47	25.339	25.42	4800	25.4104	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251015	44.95	46.86	44.22	44.86	723577	44.86	down	down	correct
ETNB.US	89bio Inc	20251015	14.82	14.84	14.75	14.8	2860106	14.8	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251015	18.77	19.2	18.28	19.15	235122	19.15	up	up	correct
ETSY.US	Etsy Inc	20251015	72.04	74.445	70.66	70.7	3315233	70.7	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251015	10.99	11.21	10.99	11.15	145992	11.15	up	up	correct
EVER.US	EverQuote Inc	20251015	21.248	21.248	20.34	20.42	738598	20.42	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251015	0.012	0.013	0.011	0.012	553100	0.012
EVGN.US	Evogene Ltd	20251015	1.33	1.49	1.3	1.38	395182	1.38	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20251015	4.63	4.79	4.52	4.56	3514711	4.56	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20251015	0.2	0.237	0.2	0.205	112800	0.205	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251015	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20251015	8.39	8.555	8.022	8.26	2955482	8.26	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251015	0.9	0.9	0.76	0.78	29359	0.78	down	down	correct
EVOK.US	Evoke Pharma Inc	20251015	4.72	4.82	4.6	4.71	23689	4.71	down	down	correct
EVOL.US	Evolving Systems Inc	20251015	0.35	0.35	0.35	0.35	500	0.35
EWBC.US	East West Bancorp Inc	20251015	103.66	103.69	100.435	101.24	605415	99.9386	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251015	3.54	3.58	3.42	3.48	204287	3.48	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251015	14.75	15.81	14.75	15.62	629622	15.62	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20251015	61	62.31	60.56	60.58	1981942	60.58	down	up	incorrect
EXC.US	Exelon Corporation	20251015	47.46	47.88	47.38	47.83	5960600	47.0134	up	up	correct
EXEL.US	Exelixis Inc	20251015	39.53	40.54	39.46	40.03	1887599	40.03	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251015	1.71	1.7475	1.675	1.7	300186	1.7	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20251015	41.11	41.178	40.36	40.44	919888	40.44	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20251015	117.68	118.14	116.77	117.35	1085000	116.7349	down	up	incorrect
EXPE.US	Expedia Group Inc	20251015	224.75	225.29	215.19	218.43	2547300	217.5939	down	down	correct
EXPI.US	eXp World Holdings Inc	20251015	11.11	11.23	10.9	10.91	692389	10.8594	down	down	correct
EXPO.US	Exponent Inc	20251015	66.84	67.69	66.51	67.23	346500	66.6791	up	up	correct
EXTR.US	Extreme Networks Inc	20251015	20.13	20.645	20.13	20.47	1392269	20.47	up	up	correct
EYE.US	National Vision Holdings Inc	20251015	26.96	27.5	26.39	27.15	1329704	27.15	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251015	36.31	36.31	36.31	36.31	10	35.5677
EYPT.US	EyePoint Pharmaceuticals Inc	20251015	13.12	13.49	11.25	11.73	5785451	11.73	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251015	0.188	0.195	0.181	0.19	172944	4.75	up	down	incorrect
EZPW.US	EZCORP Inc	20251015	19.4	19.44	18.84	19	4028230	19	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20251015	14.53	14.695	14.305	14.35	532861	14.35	down	up	incorrect
FAMI.US	Farmmi Inc	20251015	1.89	1.93	1.79	1.9	450500	1.9	up	down	incorrect
FANG.US	Diamondback Energy Inc	20251015	143.19	144.2	140.8	141.94	1105700	140.1313	down	up	incorrect
FARM.US	Farmer Bros. Co	20251015	1.74	1.8174	1.7	1.74	57537	1.74
FAST.US	Fastenal Company	20251015	42.77	42.77	41.88	42.24	8013600	41.7903	down	down	correct
FAT.US	FAT Brands Inc	20251015	2.03	2.1	2.03	2.07	44293	2.07	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251015	2.51	2.57	2.51	2.57	1055	2.57	up	up	correct
FATBP.US	FAT Brands Inc	20251015	2.31	2.459	2.3	2.459	7600	2.459	up	up	correct
FATE.US	Fate Therapeutics Inc	20251015	1.51	1.53	1.435	1.53	1824199	1.53	up	up	correct
FB.US	Meta Platforms Inc.	20251015	41.185	41.185	41.185	41.185	300	40.4346
FBIO.US	Fortress Biotech Inc	20251015	2.76	2.84	2.7	2.82	391300	2.82	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251015	7.072	7.072	6.73	6.759	8700	6.759	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251015	50.91	50.91	49.46	50.01	32401	49.4337	down	down	correct
FBNC.US	First Bancorp	20251015	51.36	51.36	49.14	49.29	242743	49.0697	down	down	correct
FBRT.US	PE	20251015	21.12	21.37	21.0883	21.32	14298	20.8649	up	up	correct
FBRX.US	Forte Biosciences Inc	20251015	14.19	14.99	12.5	12.94	143547	12.94	down	down	correct
FCAP.US	First Capital Inc	20251015	41.9824	41.9824	40.46	40.46	1924	40.2499	down	down	correct
FCBC.US	First Community Bankshares Inc	20251015	33.84	34.02	33.13	33.32	37650	31.7794	down	down	correct
FCCO.US	First Community Corporation	20251015	28.43	28.81	28.2474	28.32	57343	28.0044	down	down	correct
FCEL.US	FuelCell Energy Inc	20251015	11.9	11.99	10.33	10.71	6006800	10.71	down	down	correct
FCFS.US	FirstCash Inc	20251015	158.93	160.985	154.15	160.21	244480	159.4192	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251015	1791.29	1791.29	1744.22	1746.26	106100	1742.489	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20251015	22.28	22.55	22.25	22.5	3300	21.8219	up	down	incorrect
FCREX.US	FCREX	20251015	12	12	12	12	0	11.6206
FCRIX.US	FCRIX	20251015	12.04	12.04	12.04	12.04	0	11.5649
FCRUX.US	FCRUX	20251015	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251015	3.7	4.05	3.5	4.02	3780	40.2	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251015	43.46	43.46	42.91	42.91	4796	42.1034	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251015	10.05	10.26	9.6314	9.96	536192	9.96	down	down	correct
FDUS.US	Fidus Investment Corporation	20251015	20.19	20.47	20.04	20.2	262914	19.7575	up	up	correct
FECAX.US	FECAX	20251015	22.56	22.56	22.56	22.56	0	21.7278
FEIM.US	Frequency Electronics Inc	20251015	39	39.1	37.62	38.905	157598	38.905	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251015	94.4	96.16	94.12	95.81	228033	95.2884	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20251015	0.59	0.6	0.53	0.551	1452200	0.551	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20251015	8.34	8.79	8.27	8.76	40499	8.76	up	up	correct
FFBC.US	First Financial Bancorp	20251015	25.79	25.82	25	25.18	387043	24.705	down	up	incorrect
FFBW.US	FFBW Inc	20251015	14.2	14.2	14.2	14.2	0	14.2
FFIC.US	Flushing Financial Corporation	20251015	13.93	13.93	13.56	13.61	174053	13.4331	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251015	33.64	33.76	32.73	32.83	481847	32.6325	down	down	correct
FFIV.US	F5 Networks Inc	20251015	341.42	343.17	322.63	330.75	1449187	330.75	down	down	correct
FFWM.US	First Foundation Inc	20251015	5.88	5.9	5.67	5.72	497600	5.72	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251015	8.6	8.6	8.42	8.42	10174	8.4032	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251015	19.159	19.414	17.2	18.21	7400	17.3167	down	down	correct
FGEN.US	FibroGen Inc	20251015	11.09	11.21	10.78	11.04	25601	11.04	down	down	correct
FHB.US	First Hawaiian Inc	20251015	24.68	24.68	23.935	24.02	1030452	23.5257	down	down	correct
FHN.US	PF	20251015	18.2	18.4999	18.1	18.2901	24610	17.9936	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20251015	4.36	4.4684	4.22	4.42	172055	4.42	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251015	32.48	32.55	31.35	31.53	777154	30.6994	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251015	18.62	18.85	18.35	18.35	7688	18.35	down	up	incorrect
FISI.US	Financial Institutions Inc	20251015	27.62	27.7678	26.825	26.98	87272	26.7246	down	up	incorrect
FISV.US	Fiserv Inc	20251015	124.48	125.17	120.79	121.11	4927600	121.11	down	up	incorrect
FITB.US	Fifth Third Bancorp	20251015	43.59	43.66	42.535	42.92	10478910	42.5588	down	down	correct
FITBI.US	Fifth Third Bancorp	20251015	25.75	25.7782	25.62	25.68	16018	25.1758	down	down	correct
FITBO.US	Fifth Third Bancorp	20251015	20.82	20.906	20.7	20.85	10100	20.522	up	up	correct
FITBP.US	Fifth Third Bancorp	20251015	24.66	24.93	24.66	24.87	5100	24.4959	up	up	correct
FIVE.US	Five Below Inc	20251015	153.61	155.3	150.5	152.58	1140650	152.58	down	down	correct
FIVN.US	Five9 Inc	20251015	22.5	22.57	21.47	21.87	1525489	21.87	down	down	correct
FIZZ.US	National Beverage Corp	20251015	36.05	36.16	35.89	36.03	207011	36.03	down	down	correct
FKWL.US	Franklin Wireless Corp	20251015	4.85	5.2	4.85	5.05	64600	5.011	up	up	correct
FLEX.US	Flex Ltd	20251015	60.43	63.65	60.345	63.6	4655824	63.6	up	up	correct
FLGC.US	Flora Growth Corp	20251015	20.22	20.45	18.89	19.95	24478	19.95	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251015	22.55	22.795	22.38	22.76	163400	22.76	up	up	correct
FLL.US	Full House Resorts Inc	20251015	2.55	2.74	2.51	2.71	695853	2.71	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251015	20.585	21.87	19.69	21.44	18888200	21.44	up	up	correct
FLNT.US	Fluent Inc	20251015	2.15	2.2	2.1005	2.17	12639	2.17	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251015	6.34	6.561	5.921	6.37	467200	6.37	up	up	correct
FLWS.US	1	20251015	4.34	4.43	4.26	4.33	629341	4.33	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251015	25.647	25.655	25.59	25.63	1900	24.7925	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251015	42.83	43.42	41.07	41.3	35235	41.0976	down	down	correct
FLYW.US	Flywire Corporation	20251015	13.03	13.06	12.58	12.64	1365727	12.64	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251015	24.89	25.17	24.33	24.52	15780	24.3038	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251015	37.41	37.415	36.28	36.46	65484	36.0056	down	down	correct
FMNB.US	Farmers National Banc Corp	20251015	14.35	14.4	14.195	14.31	86533	13.9663	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251015	12.004	12.1	12.004	12.1	200	12.1	up	up	correct
FNKO.US	Funko Inc	20251015	3.18	3.27	3.12	3.17	666510	3.17	down	down	correct
FNLC.US	The First Bancorp Inc	20251015	25.34	25.44	24.79	25.2	28657	24.8617	down	down	correct
FNWB.US	First Northwest Bancorp	20251015	7.9	8	7.9	7.95	11515	7.95	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251015	32.75	33.28	32.34	32.52	23400	32.4182	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20251015	8.055	8.485	8.01	8.37	5928727	8.37	up	down	incorrect
FONR.US	FONAR Corporation	20251015	15.68	16	15.56	15.7	6400	15.7	up	up	correct
FORA.US	Forian Inc	20251015	2.39	2.396	2.16	2.19	155439	2.19	down	down	correct
FORD.US	Forward Industries Inc	20251015	24.99	25.5	23.12	24.37	309398	24.37	down	up	incorrect
FORM.US	FormFactor Inc	20251015	41.55	42.71	40.97	42.7	898416	42.7	up	up	correct
FORR.US	Forrester Research Inc	20251015	8.86	8.9	8.535	8.64	114595	8.64	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20251015	142.23	143.49	142	143.49	742	143.0587	up	up	correct
FOSL.US	Fossil Group Inc	20251015	2.81	4.4	2.8	3.75	12909180	3.75	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251015	18.94	20.5	18.94	20.174	61400	19.6551	up	up	correct
FOX.US	Fox Corporation	20251015	52.31	52.59	51.51	51.6	961300	51.3242	down	down	correct
FOXA.US	Fox Corporation	20251015	58.37	58.48	57.52	57.55	3248000	57.2691	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251015	23.65	24	22.8	22.89	418957	22.89	down	down	correct
FPAY.US	FlexShopper Inc	20251015	0.37	0.385	0.35	0.3599	197565	0.3599	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251015	46	47.11	45.71	45.81	15800	45.1659	down	up	incorrect
FRBA.US	First Bank	20251015	15.87	16.015	15.51	15.7	31838	15.5579	down	up	incorrect
FRHC.US	Freedom Holding Corp	20251015	172.24	174.95	169.65	169.69	145900	169.69	down	down	correct
FRME.US	First Merchants Corporation	20251015	38.12	38.12	36.725	37	325568	36.3035	down	down	correct
FROG.US	JFrog Ltd	20251015	47.08	47.435	46.31	46.61	673700	46.61	down	down	correct
FROPX.US	FROPX	20251015	17.05	17.05	17.05	17.05	0	16.0054
FRPH.US	FRP Holdings Inc	20251015	24.72	25.28	24.7	24.92	42859	24.92	up	up	correct
FRPT.US	Freshpet Inc	20251015	51.28	52.12	50	51.55	1287190	51.55	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251015	11.38	11.38	10.96	11.07	2753193	11.07	down	down	correct
FRST.US	Primis Financial Corp	20251015	10.41	10.41	10.15	10.17	62447	10.0037	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251015	2.34	2.65	2.33	2.52	89150	7.56	up	up	correct
FSBC.US	Five Star Bancorp	20251015	33.21	33.53	32.21	32.76	35142	32.3699	down	down	correct
FSBW.US	FS Bancorp Inc	20251015	38.99	38.99	37.97	38.51	10867	37.9688	down	down	correct
FSEA.US	First Seacoast Bancorp	20251015	11.55	11.55	11.55	11.55	0	11.55
FSFG.US	First Savings Financial Group Inc	20251015	31.4	31.4	30.77	30.83	7731	30.6804	down	down	correct
FSLR.US	First Solar Inc	20251015	231.69	248.04	229.0823	244.4	4617494	244.4	up	up	correct
FSTR.US	L.B. Foster Company	20251015	27.365	27.505	26.72	27.35	36172	27.35	down	down	correct
FSV.US	FirstService Corporation	20251015	185.455	187.96	184.95	184.95	92591	184.6237	down	up	incorrect
FTCI.US	FTC Solar Inc	20251015	8.3	8.94	8.2	8.82	135700	8.82	up	up	correct
FTDR.US	Frontdoor Inc	20251015	66.825	67.23	65.645	65.74	450432	65.74	down	down	correct
FTEK.US	Fuel Tech Inc	20251015	3.16	3.16	3.01	3.12	186840	3.12	down	down	correct
FTFT.US	Future FinTech Group Inc	20251015	2.2	2.23	2.16	2.21	22500	8.84	up	up	correct
FTHM.US	Fathom Holdings Inc	20251015	1.86	1.9099	1.6935	1.71	464166	1.71	down	down	correct
FTNT.US	Fortinet Inc	20251015	83.72	84.78	83.07	83.58	4136069	83.58	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251015	8.75	9.89	8.716	9.64	554800	9.64	up	up	correct
FULT.US	Fulton Financial Corporation	20251015	18.33	18.49	17.665	17.72	1667892	17.5491	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20251015	19.9	19.9	19.56	19.87	5700	19.538	down	up	incorrect
FUNC.US	First United Corporation	20251015	36.65	36.89	35.85	36.04	16812	35.5297	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20251015	8.39	8.42	8.3	8.36	44400	8.1808	down	down	correct
FUSB.US	First US Bancshares Inc	20251015	12.35	12.35	12.25	12.325	637	12.2646	down	up	incorrect
FUTU.US	Futu Holdings Limited	20251015	165.06	167.5	156.72	157.38	2172006	157.38	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20251015	12.95	12.95	12.61	12.74	16470	12.6294	down	down	correct
FWONA.US	Formula One Group	20251015	94.95	95.37	93.94	94.71	139200	94.71	down	down	correct
FWONK.US	Formula One Group	20251015	103.42	104.29	102.6	103.57	829300	103.57	up	up	correct
FWRD.US	Forward Air Corporation	20251015	21.19	21.64	19.88	19.99	1193465	19.99	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251015	17.65	18.29	17.65	17.79	1365316	17.79	up	up	correct
FXNC.US	First National Corporation	20251015	22.64	22.64	22.25	22.39	13667	22.096	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251015	37.42	37.54	37.42	37.52	2302669	37.52	up	up	correct
GABC.US	German American Bancorp Inc	20251015	39.49	39.49	38.6542	38.93	74088	38.3738	down	down	correct
GAIA.US	Gaia Inc	20251015	6.17	6.18	5.96	6.13	14057	6.13	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20251015	13.94	14.07	13.83	14	145700	13.6013	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251015	25.07	25.07	24.99	25	2261	25	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251015	23.64	23.69	23.64	23.69	500	23.69	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251015	5.05	5.25	5.01	5.19	220900	5.19	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251015	7.9	7.95	7.63	7.68	485141	7.68	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251015	0.73	0.74	0.705	0.711	1306700	0.711	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20251015	1.98	2.04	1.84	1.87	1022591	1.87	down	up	incorrect
GASS.US	StealthGas Inc	20251015	6.43	6.6	6.34	6.37	145630	6.37	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20251015	49.43	49.45	47.57	48.02	996500	47.651	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251015	14.12	14.19	13.815	13.89	2035039	13.5091	down	down	correct
GBIO.US	Generation Bio Co	20251015	6.48	6.75	6.48	6.71	35444	6.71	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251015	28.87	29	28.75	28.9	2900	28.5362	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20251015	17.15	17.15	17.105	17.15	2600	17.15
GBRGW.US	Goldenbridge Acquisition Limited	20251015	0.0581	0.0581	0.0469	0.0469	5492	0.0469	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251015	23.22	23.22	21.71	21.88	11899	21.6888	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251015	11.6	11.755	11.485	11.6	876600	11.3543
GCMGW.US	GCM Grosvenor Inc	20251015	0.24	0.28	0.22	0.24	3732	0.24
GCREX.US	Griffin Institutional Access Real Estate	20251015	22.73	22.73	22.73	22.73	0	22.433
GDEN.US	Golden Entertainment Inc	20251015	22.29	22.6	21.98	22.35	174230	22.1479	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251015	25	25.24	23	23.63	5327	23.63	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20251015	0.0306	0.0306	0.0306	0.0306	25622	0.0306
GDRX.US	GoodRx Holdings Inc	20251015	4.26	4.3	3.945	4.02	6975614	4.02	down	down	correct
GDS.US	GDS Holdings Limited	20251015	34.602	35.03	33.5	33.86	1522603	33.86	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251015	7.88	7.925	7.72	7.74	787633	7.74	down	down	correct
GECC.US	Great Elm Capital Corporation	20251015	7.34	7.49	7.18	7.34	224459	6.9882
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251015	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251015	2.52	2.56	2.47	2.53	23700	2.53	up	up	correct
GENC.US	Gencor Industries Inc	20251015	14.39	14.4	13.99	14.06	12000	14.06	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251015	23.8	24.28	23.24	23.895	146943	23.895	up	up	correct
GERN.US	Geron Corporation	20251015	1.27	1.31	1.25	1.28	10999150	1.28	up	up	correct
GEVO.US	Gevo Inc	20251015	2.665	2.95	2.43	2.59	18595420	2.59	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251015	1.16	1.18	1.11	1.14	380200	1.14	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251015	0.1746	0.1943	0.1746	0.194	1467	0.194	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251015	35.72	35.76	34.5	35.1	2539533	35.1	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251015	32.91	34.3	31.69	33.26	4969700	32.8117	up	up	correct
GH.US	Guardant Health Inc	20251015	63.09	65.27	62.985	64.19	1701865	64.19	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251015	13.32	14.67	13.25	14.5	545162	14.5	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251015	7.29	7.35	7.26	7.34	41709	7.34	up	down	incorrect
GIGGU.US	GigCapital4 Inc	20251015	13	13.9	13	13.46	1900	13.46	up	down	incorrect
GIGGW.US	GigCapital4 Inc	20251015	1.94	1.98	1.5	1.69	1758910	1.69	down	up	incorrect
GIGM.US	GigaMedia Limited	20251015	1.61	1.7248	1.6	1.65	16621	1.65	up	down	incorrect
GIII.US	G	20251015	26.74	27.95	26.5501	27.31	417467	27.2231	up	up	correct
GILD.US	Gilead Sciences Inc	20251015	118.08	119.07	117.07	118.3	4552240	117.5238	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251015	14.6	14.95	14.19	14.49	1448200	14.49	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251015	1.54	1.99	1.49	1.86	1325057	1.86	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251015	0.0888	0.1298	0.0887	0.1298	12960	0.1298	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251015	24.53	24.53	24.53	24.53	0	24.2103
GLAD.US	Gladstone Capital Corporation	20251015	20	20.3	19.69	19.73	277544	18.9943	down	down	correct
GLBE.US	Global	20251015	34.7	34.7	33.45	33.76	706414	33.76	down	down	correct
GLBS.US	Globus Maritime Limited	20251015	1.17	1.35	1.17	1.33	184300	1.33	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251015	4.79	4.79	4.55	4.55	2020	4.55	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251015	11.35	11.47	11.25	11.35	426731	11.35
GLMD.US	Galmed Pharmaceuticals Ltd	20251015	1.41	1.49	1.4	1.46	39150	1.46	up	up	correct
GLNG.US	Golar LNG Limited	20251015	38.69	39.815	38.35	39.09	1491098	38.8353	up	up	correct
GLPG.US	Galapagos NV	20251015	33.63	34.335	33.63	34.04	140098	34.04	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20251015	44.62	45.08	44.41	44.83	2165096	44.0124	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20251015	12.79	12.795	12.44	12.59	78658	12.59	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251015	24.06	24.06	24.06	24.06	0	23.7463
GLSI.US	Greenwich LifeSciences Inc	20251015	10.55	10.785	10.31	10.33	38000	10.33	down	up	incorrect
GLTO.US	Galecto Inc	20251015	10.83	12.31	10.53	11.675	163455	11.675	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251015	10.75	11.13	10.45	11.11	1332020	11.11	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251015	0.48	0.48	0.48	0.48	3	0.48
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251015	0.089	0.089	0.089	0.089	100	0.089
GNFT.US	Genfit SA	20251015	4.255	4.28	3.9475	4.2381	9148	4.2381	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251015	3.95	4.08	3.84	3.98	82600	3.98	up	up	correct
GNPX.US	Genprex Inc	20251015	0.4796	1.1	0.456	0.84	18618790	42	up	up	correct
GNSS.US	Genasys Inc	20251015	2.2	2.28	2.175	2.22	100633	2.22	up	up	correct
GNTX.US	Gentex Corporation	20251015	26.15	26.3199	25.88	26.04	2163282	25.9124	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251015	15.38	15.72	15.32	15.43	2641700	15.43	up	up	correct
GOCO.US	GoHealth Inc	20251015	4.55	4.8	4.43	4.43	50720	4.43	down	down	correct
GOGO.US	Gogo Inc	20251015	9.67	9.79	9.38	9.48	1140334	9.48	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251015	11.6	11.8098	11.55	11.61	420663	11.1063	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251015	22.75	22.78	22.63	22.64	6700	21.9606	down	down	correct
GOOG.US	Alphabet Inc	20251015	248.085	252.76	246.79	251.71	16048100	251.5459	up	up	correct
GOOGL.US	Alphabet Inc	20251015	247.245	252.11	245.99	251.03	27007689	250.8659	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20251015	2.39	2.45	2.36	2.41	2380800	2.41	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20251015	0.6	0.61	0.59	0.597	23888	14.925	down	down	correct
GP.US	GreenPower Motor Company Inc	20251015	3.1	3.38	3.1	3.3	80200	3.3	up	up	correct
GPRE.US	Green Plains Inc	20251015	11.67	12.31	11.5001	11.82	3562556	11.82	up	up	correct
GPRO.US	GoPro Inc	20251015	2.095	2.17	2.055	2.165	4629077	2.165	up	up	correct
GRBK.US	Green Brick Partners Inc	20251015	66.33	67.29	65.74	67.24	264000	67.24	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251015	2.02	2.15	1.9	2	299700	2	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251015	12.79	12.97	12.79	12.96	1500	12.6442	up	up	correct
GRFS.US	Grifols S.A	20251015	9.58	9.655	9.54	9.59	214909	9.59	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251015	25.16	25.16	25.16	25.16	0	24.8317
GRIN.US	Grindrod Shipping Holdings Ltd	20251015	27.468	27.473	27.3	27.37	6000	27.3526	down	down	correct
GRMN.US	Garmin Ltd	20251015	250.65	253.92	248.54	249.43	551800	248.365	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20251015	1.38	1.44	1.36	1.44	8323	1.44	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20251015	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251015	2.65	2.72	2.62	2.64	65796	2.6089	down	down	correct
GRPN.US	Groupon Inc	20251015	21.39	21.48	20.51	20.81	1010100	20.81	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251015	0.0193	0.0193	0.0177	0.0179	29917	0.0179	down	down	correct
GRVY.US	Gravity Co. Ltd	20251015	59.495	60	58.5691	58.98	16298	58.98	down	down	correct
GRWG.US	GrowGeneration Corp	20251015	1.7	1.82	1.66	1.74	724821	1.74	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251015	62.55	62.85	61	62.26	52217	61.8325	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251015	68.95	69.34	66.98	67.35	299890	67.35	down	down	correct
GSIT.US	GSI Technology Inc	20251015	4.67	5.36	4.6	5.31	608815	5.31	up	up	correct
GSM.US	Ferroglobe PLC	20251015	5.63	5.74	5.46	5.49	2591895	5.4735	down	down	correct
GSRDX.US	GSRDX	20251015	7.49	7.49	7.49	7.49	0	7.339
GSREX.US	GSREX	20251015	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20251015	7.96	7.96	7.96	7.96	0	7.804
GSRJX.US	GSRJX	20251015	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20251015	7.66	7.66	7.66	7.66	0	7.5088
GT.US	The Goodyear Tire & Rubber Company	20251015	6.71	6.87	6.67	6.71	10710100	6.71
GTBP.US	GT Biopharma Inc	20251015	0.71	0.765	0.659	0.734	1492800	0.734	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251015	1.3	1.3	1.22	1.22	123500	1.22	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251015	1.55	1.6	1.24	1.49	105027	1.49	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251015	45.26	45.35	43.53	43.645	2807300	43.645	down	down	correct
GTX.US	Garrett Motion Inc	20251015	12.63	12.875	12.575	12.86	2863300	12.7475	up	up	correct
GURE.US	Gulf Resources Inc	20251015	0.6392	0.72	0.5606	0.5625	160478	5.625	down	down	correct
GWRS.US	Global Water Resources Inc	20251015	10.99	11.07	10.73	10.83	75288	10.687	down	down	correct
GYRO.US	Gyrodyne LLC	20251015	10	10	10	10	0	10
HAFC.US	Hanmi Financial Corporation	20251015	25.01	25.01	24.32	24.48	104569	23.9923	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251015	1.33	1.405	1.33	1.38	1025572	1.38	up	up	correct
HALL.US	Hallmark Financial Services Inc	20251015	0.051	0.051	0.051	0.051	1485	0.051
HALO.US	Halozyme Therapeutics Inc	20251015	67.42	67.62	65.64	66.36	2127100	66.36	down	up	incorrect
HAS.US	Hasbro Inc	20251015	73.69	74.39	73.3	74.13	1170000	72.9447	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251015	16.445	16.445	16.12	16.21	29714381	16.0684	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20251015	23.04	23.17	23.01	23.155	9200	22.4442	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251015	18.52	18.55	18.37	18.46	70219	18.1595	down	up	incorrect
HBCP.US	Home Bancorp Inc	20251015	53.62	54.35	53.25	54.03	26147	53.4507	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20251015	0.415	0.4382	0.41	0.424	661522	0.424	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251015	15.96	16.02	15.51	15.72	444135	15.5717	down	down	correct
HBT.US	HBT Financial Inc	20251015	24.56	24.73	23.84	24.05	22600	23.6571	down	down	correct
HCAT.US	Health Catalyst Inc	20251015	2.91	3.075	2.91	3.06	452261	3.06	up	up	correct
HCKT.US	The Hackett Group Inc	20251015	19.19	19.48	19	19.21	179010	19.0944	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20251015	15.33	15.55	15.31	15.39	32247	15.39	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20251015	16.47	16.55	16.19	16.47	447694	16.47
HCTI.US	Healthcare Triangle Inc. Common Stock	20251015	2.84	2.9	2.69	2.78	11330	166.8	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251015	4.46	4.475	4.29	4.34	29291	4.34	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20251015	8.97	9.21	8.85	9.21	232959	9.21	up	down	incorrect
HELE.US	Helen of Troy Limited	20251015	20.8	20.84	19.475	19.73	1155719	19.73	down	down	correct
HEPS.US	D	20251015	2.65	2.68	2.61	2.65	351286	2.65
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251015	14.2	14.2	14.2	14.2	611	13.9645
HFFG.US	HF Foods Group Inc	20251015	2.44	2.4794	2.365	2.39	111562	2.39	down	down	correct
HFWA.US	Heritage Financial Corporation	20251015	23.91	24.08	23.2	23.39	105304	22.9267	down	down	correct
HGBL.US	Heritage Global Inc	20251015	1.6	1.63	1.52	1.52	79900	1.52	down	down	correct
HIFS.US	Hingham Institution for Savings	20251015	283	283.45	270.765	274.36	107989	272.4325	down	down	correct
HIHO.US	Highway Holdings Limited	20251015	1.64	1.65	1.61	1.62	4708	1.62	down	down	correct
HIMX.US	Himax Technologies Inc	20251015	9.25	9.59	9.1966	9.5	1985509	9.5	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251015	3.51	3.58	3.441	3.56	417881	3.56	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251015	7.03	7.08	6.3449	6.81	28549510	6.81	down	down	correct
HLIT.US	Harmonic Inc	20251015	10.27	10.42	10.19	10.24	618937	10.24	down	down	correct
HLMN.US	Hillman Solutions Corp	20251015	9.63	9.75	9.545	9.57	783487	9.57	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251015	126.9487	127.2076	119.1	120.19	518988	119.7046	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251015	10.02	10.02	9.8	10	12902	9.7173	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251015	24.855	24.855	24.82	24.82	400	24.5174	down	down	correct
HNRG.US	Hallador Energy Company	20251015	21.72	22.44	21.1407	21.93	787032	21.93	up	up	correct
HNST.US	The Honest Company Inc	20251015	3.84	3.86	3.69	3.7	4567583	3.7	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20251015	8.8	9.1955	8.64	8.8	20743	8.7052
HOFV.US	Hall of Fame Resort & Entertainment Company	20251015	0.546	0.546	0.531	0.531	2100	0.531	down	up	incorrect
HOLX.US	Hologic Inc	20251015	65.56	67.07	65.1201	67	1477425	67	up	up	correct
HON.US	Honeywell International Inc	20251015	196.7766	197.3704	190.4807	190.8577	4700548	188.7841	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251015	14.29	14.29	13.92	14.06	436838	14.06	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251015	138.095	139.65	133.535	134.15	22187000	134.15	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251015	0.93	0.93	0.89	0.89	7400	0.89	down	down	correct
HOPE.US	Hope Bancorp Inc	20251015	11.09	11.14	10.775	10.8	557966	10.5373	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251015	1.53	1.568	1.49	1.53	455700	1.53
HOWL.US	Werewolf Therapeutics Inc	20251015	1.645	1.78	1.645	1.76	775491	1.76	up	up	correct
HPK.US	HighPeak Energy Inc	20251015	7.1	7.24	6.86	7	561300	6.9583	down	down	correct
HQI.US	HireQuest Inc	20251015	8.59	8.87	8.59	8.69	2300	8.5856	up	up	correct
HQY.US	HealthEquity Inc	20251015	94.01	95.4	92.42	92.55	790670	92.55	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20251015	26.67	26.89	26.35	26.63	489000	26.63	down	up	incorrect
HROW.US	Harrow Health Inc	20251015	39.63	40.72	39.07	39.44	587500	39.44	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20251015	1.32	1.37	1.31	1.35	1017934	1.35	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20251015	6.08	6.2	5.9845	6.06	1131302	5.5658	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20251015	14.43	16.81	14.43	15.92	950700	15.92	up	down	incorrect
HSIC.US	Henry Schein Inc	20251015	63.54	63.87	62.875	63.25	1497456	63.25	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20251015	58.25	58.33	58.18	58.28	387074	58.1314	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251015	16.45	16.67	16.41	16.57	6657600	16.2529	up	up	correct
HSTM.US	HealthStream Inc	20251015	25.92	26.14	25.81	26.09	179244	26.0569	up	up	correct
HTBK.US	Heritage Commerce Corp	20251015	10.06	10.06	9.775	9.83	248569	9.618	down	down	correct
HTHT.US	Huazhu Group Limited	20251015	37.4	37.66	36.94	36.99	641164	36.99	down	down	correct
HTLD.US	Heartland Express Inc	20251015	8.11	8.2	7.995	8.06	368295	8.0425	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20251015	5.02	5.2	4.829	5.05	93700	5.05	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251015	0.025	0.025	0.02	0.0224	21369	0.0224	down	down	correct
HUBG.US	Hub Group Inc	20251015	34.8	35.18	34.565	34.65	570579	34.5408	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251015	1.4	1.43	1.36	1.39	9905	1.39	down	down	correct
HUIZ.US	Huize Holding Limited	20251015	3.56	3.7	3.394	3.7	18300	3.7	up	up	correct
HUMA.US	Humacyte Inc	20251015	1.8	1.82	1.7	1.77	4608221	1.77	down	down	correct
HUMAW.US	Humacyte Inc	20251015	0.305	0.31	0.25	0.2753	21430	0.2753	down	down	correct
HURC.US	Hurco Companies Inc	20251015	17.7	17.72	17.155	17.7	27518	17.7
HURN.US	Huron Consulting Group Inc	20251015	149.05	151.625	149.0172	150.84	104035	150.84	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251015	53.075	57.2899	51.981	53.91	13599510	53.91	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251015	29.8545	30.45	29.7408	30.45	6653	30.2702	up	up	correct
HWC.US	Hancock Whitney Corporation	20251015	61.24	63	58.59	58.76	2293500	57.9032	down	down	correct
HWCPZ.US	HWCPZ	20251015	24.375	24.39	24.305	24.32	5500	23.5287	down	down	correct
HWKN.US	Hawkins Inc	20251015	175.54	176.58	171.265	171.86	110714	171.3782	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251015	11.31	11.3108	11.3036	11.3036	2500	11.3036	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251015	3.11	3.45	3.07	3.07	91900	3.07	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251015	8.04	8.8	7.975	8.58	2069200	8.58	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251015	14.48	14.91	14.09	14.23	1007992	14.23	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251015	10.2	10.21	10.19	10.19	2165472	10.19	down	up	incorrect
IBCP.US	Independent Bank Corporation	20251015	31.69	31.9	31.345	31.67	182849	30.691	down	down	correct
IBEX.US	IBEX Limited	20251015	37.39	37.39	36.27	36.605	99107	36.605	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251015	70.63	70.96	68.79	69.77	4912500	69.6094	down	down	correct
IBOC.US	International Bancshares Corporation	20251015	68.98	69.19	67.28	67.85	221818	67.1659	down	down	correct
IBRX.US	ImmunityBio Inc	20251015	2.51	2.6	2.5	2.58	9663900	2.58	up	up	correct
ICCC.US	ImmuCell Corporation	20251015	6.47	6.85	6.19	6.63	69469	6.63	up	up	correct
ICCM.US	Icecure Medical	20251015	0.8615	0.899	0.8436	0.8603	572357	0.8603	down	down	correct
ICFI.US	ICF International Inc	20251015	86.58	88.545	85.31	86.33	151019	86.1884	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251015	21.39	23.35	21.2731	23.3	1455571	23.3	up	up	correct
ICLR.US	ICON Public Limited Company	20251015	185.64	188.55	184.09	187.85	642609	187.85	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251015	2.97	2.98	2.91	2.92	28800	2.786	down	up	incorrect
ICUI.US	ICU Medical Inc	20251015	118.14	119.66	116.12	116.29	192694	116.29	down	up	incorrect
IDCC.US	InterDigital Inc	20251015	362.15	368.3	358.49	364.69	268411	363.8772	up	up	correct
IDN.US	Intellicheck Inc	20251015	4.8	4.9	4.66	4.72	98805	4.72	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20251015	640.2	642.91	631.78	639.15	387084	639.15	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251015	27.16	29.18	27.07	28.38	1633900	28.38	up	up	correct
IEP.US	Icahn Enterprises L.P	20251015	8.23	8.23	8.1	8.15	677400	7.6843	down	down	correct
IESC.US	IES Holdings Inc	20251015	390.1	400.4	384.61	391.55	198879	391.55	up	up	correct
IFBD.US	Infobird Co. Ltd	20251015	1.04	1.08	1.04	1.0404	6857	1.0404	up	up	correct
IFMK.US	iFresh Inc	20251015	0.001	0.001	0.001	0.001	0	0.001
IFRX.US	InflaRx N.V	20251015	1.3	1.3	1.19	1.25	582305	1.25	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20251015	23.17	23.2	22.45	22.785	66030	22.7394	down	down	correct
IHRT.US	iHeartMedia Inc	20251015	2.78	2.85	2.71	2.77	269623	2.77	down	up	incorrect
III.US	Information Services Group Inc	20251015	5.48	5.58	5.47	5.58	189092	5.5365	up	up	correct
IIIV.US	i3 Verticals Inc	20251015	31.79	32.21	31.6	32.09	112916	32.09	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251015	1.15	1.21	1.15	1.16	170119	1.16	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251015	0.39	0.39	0.39	0.39	6600	0.39
IKT.US	Inhibikase Therapeutics Inc	20251015	1.6	1.67	1.55	1.6	136674	1.6
ILMN.US	Illumina Inc	20251015	90.71	95.61	90.1	93	2762100	93	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251015	5.35	5.485	5.33	5.46	206145	5.3663	up	up	correct
IMAB.US	I	20251015	6.34	6.72	5.995	6.13	1499491	6.13	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251015	10.23	10.23	10.23	10.23	6	10.23
IMCC.US	IM Cannabis Corp	20251015	1.96	2.03	1.9	1.97	62822	1.97	up	up	correct
IMCR.US	Immunocore Holdings plc	20251015	31.8	34.51	31.8	34.39	370022	34.39	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20251015	74.53	75.25	73.48	74.81	99769	74.6307	up	down	incorrect
IMMP.US	Immutep Limited	20251015	2.1	2.25	2.1	2.12	311400	2.12	up	down	incorrect
IMMR.US	Immersion Corporation	20251015	7.23	7.24	6.96	7.14	556619	7.0125	down	down	correct
IMNM.US	Immunome Inc	20251015	13.99	16.4	13.935	16.35	2106100	16.35	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251015	19.9	19.99	19.37	19.625	2608	19.625	down	down	correct
IMRA.US	IMARA Inc	20251015	41.04	42.32	41.04	41.26	8337	30.7243	up	up	correct
IMRN.US	Immuron Limited	20251015	2.0799	2.178	2.0349	2.178	158647	2.178	up	up	correct
IMRX.US	Immuneering Corporation	20251015	5.98	6.32	5.805	6.16	1621633	6.16	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251015	1.06	1.07	1.01	1.04	44900	1.04	down	down	correct
IMTX.US	Immatics N.V	20251015	10.19	10.93	10.19	10.83	802075	10.83	up	up	correct
IMUX.US	Immunic Inc	20251015	0.85	0.87	0.82	0.837	1209700	0.837	down	down	correct
IMVT.US	Immunovant Inc	20251015	17.58	18.065	17.41	17.93	1674500	17.93	up	up	correct
IMXI.US	International Money Express Inc	20251015	15	15.05	14.77	14.8	304056	14.8	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20251015	2.14	2.285	2.09	2.13	28700	2.13	down	down	correct
INBK.US	First Internet Bancorp	20251015	22.89	23.0099	21.92	22.17	31222	22.1044	down	down	correct
INBKZ.US	INBKZ	20251015	24.75	24.95	24.75	24.904	2600	23.8762	up	down	incorrect
INBX.US	Inhibrx Inc	20251015	34.85	36.15	34.44	35.94	101600	35.94	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20251015	1.61	1.62	1.58	1.58	6715	1.58	down	up	incorrect
INCY.US	Incyte Corporation	20251015	85.13	88.49	85.13	88.15	2049716	88.15	up	up	correct
INDB.US	Independent Bank Corp	20251015	70.04	70.05	67.63	67.92	394261	67.3905	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251015	5.795	6.04	5.595	5.89	13121500	5.89	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20251015	4.05	4.1	3.8	3.88	170500	3.88	down	up	incorrect
INGN.US	Inogen Inc	20251015	8.4	8.54	8.2149	8.52	115090	8.52	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251015	14.15	14.897	13.813	14.78	29800	14.78	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251015	2.16	2.2099	2.12	2.2	68035	2.2	up	up	correct
INMB.US	INmune Bio Inc	20251015	1.87	1.9793	1.85	1.93	336858	1.93	up	up	correct
INMD.US	InMode Ltd	20251015	15.5	15.6025	15.02	15.27	1246822	15.27	down	down	correct
INN.US	PF	20251015	19.1	19.886	19.1	19.2	3132	18.4689	up	up	correct
INNV.US	InnovAge Holding Corp	20251015	5.99	6.1594	5.32	5.72	89559	5.72	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251015	2.49	2.58	2.45	2.54	731500	2.54	up	up	correct
INOD.US	Innodata Inc	20251015	80.76	83.99	76.7765	82.98	1936565	82.98	up	up	correct
INOV.US	Inovalon Holdings Inc	20251015	33.52	33.52	33.371	33.434	400	33.434	down	down	correct
INSE.US	Inspired Entertainment Inc	20251015	8.12	8.22	8.06	8.21	59000	8.21	up	up	correct
INSG.US	Inseego Corp	20251015	15.7	16.13	15.05	15.62	356400	15.62	down	down	correct
INSM.US	Insmed Incorporated	20251015	162.2	165.76	161.65	163.54	2188223	163.54	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251015	37.88	38.28	37.22	37.56	672700	37.56	down	up	incorrect
INTC.US	Intel Corporation	20251015	36.4	37.485	35.64	37.15	99242711	37.15	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20251015	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251015	27.42	40.99	27.42	28.75	31500	28.75	up	up	correct
INTU.US	Intuit Inc	20251015	657.1	657.42	647.76	652.69	1693137	651.4901	down	down	correct
INTZ.US	Intrusion Inc	20251015	1.95	2.1	1.91	2.06	675900	2.06	up	up	correct
INVA.US	Innoviva Inc	20251015	16.57	17.475	16.52	17.39	829328	17.39	up	up	correct
INVE.US	Identiv Inc	20251015	3.57	3.6	3.43	3.45	43561	3.45	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251015	2.47	2.54	2.28	2.32	11316010	2.32	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251015	0.0869	0.099	0.0805	0.0899	125874	0.0899	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251015	0.6753	0.72	0.635	0.6662	3146564	0.6662	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251015	71.42	73.92	71.24	72.39	3234234	72.39	up	up	correct
IOSP.US	Innospec Inc	20251015	74.88	75.585	74.3	74.93	126504	74.0275	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251015	2.14	2.27	2.12	2.24	14330700	2.24	up	up	correct
IPAR.US	Inter Parfums Inc	20251015	94.5	97.17	94.03	95.05	287817	94.1469	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251015	4.3	4.35	3.72	3.85	313969	3.85	down	down	correct
IPGP.US	IPG Photonics Corporation	20251015	84.99	86.45	83.48	86.22	174198	86.22	up	up	correct
IPHA.US	Innate Pharma S.A	20251015	2.115	2.16	2.11	2.11	15010	2.11	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251015	0.56	0.58	0.5532	0.5696	755548	0.5696	up	up	correct
IPW.US	iPower Inc.	20251015	0.581	0.5998	0.55	0.582	4834	17.46	up	up	correct
IPWR.US	Ideal Power Inc	20251015	5.16	5.41	5.05	5.25	129900	5.25	up	up	correct
IQ.US	iQIYI Inc	20251015	2.2	2.22	2.12	2.14	22456061	2.14	down	down	correct
IRBT.US	iRobot Corporation	20251015	4.14	6.1	4.13	5.37	25762330	5.37	up	up	correct
IRDM.US	Iridium Communications Inc	20251015	19.24	19.535	18.84	19.23	1504539	19.076	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251015	71.385	74.15	66.54	67.98	48022500	67.98	down	down	correct
IRIX.US	IRIDEX Corporation	20251015	1.085	1.09	1.05	1.06	25807	1.06	down	down	correct
IRMD.US	IRadimed Corporation	20251015	73.2	74.38	72.45	73.15	39079	72.4858	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251015	176.84	181.64	175	175.67	399502	175.67	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251015	1.54	1.62	1.52	1.61	1001860	1.61	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251015	0.839	0.89	0.82	0.844	631800	0.844	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20251015	437	440.82	432.78	435.61	1910711	435.61	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20251015	12.02	12.11	11.625	11.66	191912	11.66	down	down	correct
ISTR.US	Investar Holding Corporation	20251015	23.09	23.09	22.57	22.725	26524	22.6321	down	down	correct
ITIC.US	Investors Title Company	20251015	261.02	262.53	256.51	261.12	37873	252.5255	up	up	correct
ITRI.US	Itron Inc	20251015	131.67	133.78	131.07	133.72	868962	133.72	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20251015	0.74	0.753	0.73	0.738	724700	0.738	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20251015	37.02	37.63	36.74	37.62	162127	37.1864	up	up	correct
IVA.US	Inventiva S.A	20251015	4.75	5.47	4.66	5.47	272254	5.47	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251015	5.16	5.79	5.145	5.7	511316	5.7	up	up	correct
JACK.US	Jack in the Box Inc	20251015	20	20.8112	19.28	19.28	1241017	19.28	down	down	correct
JAGX.US	Jaguar Health Inc	20251015	2.13	2.4	2.11	2.27	205400	2.27	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251015	19.33	19.9	19.235	19.55	96227	19.0429	up	up	correct
JAMF.US	Jamf Holding Corp	20251015	9.78	10.0058	9.68	9.94	1738648	9.94	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251015	25.8	28.38	25.8	28.28	1838800	28.28	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251015	133.49	136.51	132.81	135.8	615200	135.8	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20251015	139.62	141.11	137.9901	138.83	2240660	138.192	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20251015	4.95	5.01	4.87	4.95	23201721	4.95
JBSS.US	John B. Sanfilippo & Son Inc	20251015	61.45	62.005	60.66	60.92	59605	60.0812	down	down	correct
JD.US	JD.com Inc	20251015	33.09	33.5	32.845	33.14	11346800	33.14	up	up	correct
JFIN.US	Jiayin Group Inc	20251015	10.25	10.65	10.035	10.06	53869	10.06	down	down	correct
JFU.US	9F Inc	20251015	4.72	4.8137	4.42	4.53	9703	4.53	down	down	correct
JG.US	Aurora Mobile Limited	20251015	8.47	8.58	8.35	8.5	3952	8.5	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251015	94.56	95.31	92.665	93.46	141893	92.6726	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251015	153.9	155.42	153.39	154.46	1044600	153.3882	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251015	41.85	43.29	37.81	41.6	52109	41.2912	down	down	correct
JPM.US	PM	20251015	18.91	19.1	18.91	19.095	148374	18.5684	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251015	3.29	3.3	3.21	3.255	724742	3.1538	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251015	5.49	5.495	5.29	5.37	104404	5.362	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251015	19.91	20.01	19.7501	19.94	12287	19.562	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20251015	2.5	2.61	2.45	2.6	480400	2.6	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251015	0.1028	0.1149	0.0804	0.1	5419	0.1	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251015	4.5	4.536	4.34	4.42	38313	4.3052	down	down	correct
JWEL.US	Jowell Global Ltd	20251015	1.71	1.79	1.71	1.71	8500	1.71
JYNT.US	The Joint Corp	20251015	8.28	8.5999	8.2189	8.45	98892	8.45	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251015	0.39	0.39	0.352	0.366	20768	14.64	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251015	1.51	1.51	1.355	1.41	692397	1.41	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251015	79.84	80.63	79.31	80	95237	78.8729	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251015	11.54	12.06	11.47	11.94	1281565	11.94	up	up	correct
KARO.US	Karooooo Ltd	20251015	50	52.8081	47	47.14	267314	47.14	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251015	0.61	0.66	0.5906	0.6273	233646	0.6273	up	up	correct
KBNT.US	Kubient Inc	20251015	0.0001	0.0001	0.0001	0.0001	300	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251015	13.35	13.49	13.08	13.23	2350900	13.23	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251015	26.63	26.98	26.52	26.93	12270100	26.7089	up	down	incorrect
KE.US	Kimball Electronics Inc	20251015	28.46	29.22	28.345	29	185577	29	up	down	incorrect
KELYA.US	Kelly Services Inc	20251015	12.44	12.59	12.32	12.4	247044	12.1915	down	up	incorrect
KELYB.US	Kelly Services Inc	20251015	12.53	12.53	12.53	12.53	0	12.368
KEQU.US	Kewaunee Scientific Corporation	20251015	42.4896	42.7092	41.65	42.21	15550	42.21	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251015	3.716	3.98	3.5	3.9	21721	3.9	up	up	correct
KFRC.US	Kforce Inc	20251015	28.32	28.57	27.81	27.86	155600	27.0994	down	down	correct
KHC.US	The Kraft Heinz Company	20251015	25.36	25.485	24.985	25.19	12688300	24.3871	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251015	17.89	17.99	17.25	17.85	218348	17.85	down	down	correct
KINS.US	Kingstone Companies Inc	20251015	14.99	15.09	14.5801	14.77	93217	14.6749	down	down	correct
KLAC.US	KLA Corporation	20251015	1057.08	1092.89	1053.9399	1087.01	1313700	1083.781	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251015	0.0005	0.0005	0.0005	0.0005	0	0.0005
KLIC.US	Kulicke and Soffa Industries Inc	20251015	40.48	40.96	39.89	40.06	614216	39.8805	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251015	1.66	1.7	1.545	1.58	311001	1.58	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251015	1.803	1.83	1.75	1.8	35472	1.8	down	down	correct
KMDA.US	Kamada Ltd	20251015	6.69	6.8	6.595	6.6	215977	6.6	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251015	1.22	1.27	1.22	1.23	63216	1.23	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251015	37.82	39.2	37.82	38.86	352576	38.86	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251015	468.67	473.145	457.315	463.18	184200	462.6633	down	down	correct
KOD.US	Kodiak Sciences Inc	20251015	12.64	14.91	12.64	14.88	1105372	14.88	up	up	correct
KOPN.US	Kopin Corporation	20251015	4.07	4.09	3.68	3.99	9879395	3.99	down	down	correct
KOSS.US	Koss Corporation	20251015	5.17	5.7	5.16	5.4	241500	5.4	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20251015	12.3	12.85	12	12.105	76500	12.105	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251015	0.0076	0.0085	0.0062	0.0085	47246	0.0085	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20251015	2.76	2.8	2.68	2.72	50200	2.72	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20251015	6.01	6.22	5.85	5.95	179377	5.95	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20251015	6.0101	6.3221	6.0101	6.2479	8039	6.2479	up	up	correct
KRMD.US	Repro Med Systems Inc	20251015	4.14	4.19	3.962	4.08	49284	4.08	down	down	correct
KRNT.US	Kornit Digital Ltd	20251015	14.47	14.78	14.13	14.27	496477	14.27	down	down	correct
KRNY.US	Kearny Financial Corp	20251015	6.91	6.9399	6.74	6.81	403843	6.6029	down	down	correct
KROS.US	Keros Therapeutics Inc	20251015	15	15.03	13.93	14.49	5812484	14.49	down	down	correct
KRT.US	Karat Packaging Inc	20251015	24.19	24.49	24.175	24.48	82900	23.5374	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20251015	64.04	65.5	63	63.58	255203	63.58	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20251015	188.24	195.385	187.4865	192.99	262859	192.99	up	down	incorrect
KTCC.US	Key Tronic Corporation	20251015	3.3	3.38	3.2084	3.3	7915	3.3
KTOS.US	Kratos Defense & Security Solutions Inc	20251015	97.95	98.49	89.1601	90.58	5149485	90.58	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251015	0.705	0.735	0.7	0.723	198900	0.723	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251015	0.0121	0.0121	0.0121	0.0121	1500	0.0121
KURA.US	Kura Oncology Inc	20251015	9.71	10.34	9.65	10.29	2425181	10.29	up	up	correct
KVHI.US	KVH Industries Inc	20251015	5.77	5.85	5.5	5.83	28048	5.83	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251015	0.631	0.656	0.631	0.636	1713	19.08	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251015	58.49	63.29	58	62.89	795900	62.89	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251015	7.01	7.22	6.93	7.22	29300	7.22	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20251015	4.3	4.44	4.2716	4.3	27545	4.3
LAKE.US	Lakeland Industries Inc	20251015	16.7	17.0076	16	16.24	112719	16.2091	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251015	120.45	122.5	119.8	121	451783	119.2892	up	up	correct
LAND.US	Gladstone Land Corporation	20251015	9.22	9.4	9.22	9.29	336400	9.0659	up	up	correct
LANDM.US	Gladstone Land Corporation	20251015	24.9	24.94	24.9	24.937	3700	24.6265	up	up	correct
LANDO.US	Gladstone Land Corporation	20251015	19.437	19.468	19.31	19.37	15800	18.761	down	down	correct
LARAX.US	LARAX	20251015	8.82	8.82	8.82	8.82	0	8.5551
LARK.US	Landmark Bancorp Inc	20251015	26.25	26.25	25.89	25.99	8505	24.3634	down	down	correct
LASR.US	nLIGHT Inc	20251015	31.56	32.58	30.71	32.54	1052808	32.54	up	up	correct
LAUR.US	Laureate Education Inc	20251015	29.8	30.38	29.575	29.62	863661	29.62	down	down	correct
LAZR.US	Luminar Technologies Inc	20251015	2.17	2.23	1.99	2.02	6332700	2.02	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251015	61.2	61.7089	60.72	60.81	45367	60.81	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251015	61.55	61.9783	60.84	61.02	455785	61.02	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251015	24.48	24.525	24.38	24.525	5200	24.0867	up	up	correct
LBTYA.US	Liberty Global plc	20251015	10.99	11.13	10.965	11.07	1095073	11.07	up	up	correct
LBTYB.US	Liberty Global plc	20251015	10.76	10.76	10.76	10.76	0	10.76
LBTYK.US	Liberty Global plc	20251015	11.07	11.22	11.07	11.2	629309	11.2	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251015	29.37	29.37	28.92	29.1397	10898	29.1096	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20251015	22.08	22.42	21.265	21.67	6014300	21.67	down	down	correct
LCNB.US	LCNB Corp	20251015	15	15.17	14.845	14.875	14377	14.4789	down	down	correct
LCRDX.US	LCRDX	20251015	8.82	8.82	8.82	8.82	0	8.4658
LCRUX.US	LCRUX	20251015	8.82	8.82	8.82	8.82	0	8.5555
LCUT.US	Lifetime Brands Inc	20251015	3.46	3.6899	3.46	3.61	11605	3.5203	up	up	correct
LE.US	Lands' End Inc	20251015	15.61	15.86	15.46	15.71	91175	15.71	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251015	239.15	241.39	236.47	238.49	203371	237.7158	down	down	correct
LEDS.US	SemiLEDs Corporation	20251015	2.53	2.53	2.3306	2.43	22467	2.43	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251015	4.459	4.525	3.99	4.06	53349	4.06	down	down	correct
LEGH.US	Legacy Housing Corporation	20251015	22.75	23.15	22.75	23.04	92465	23.04	up	up	correct
LEGN.US	Legend Biotech Corporation	20251015	33.81	34.8	33.41	33.72	1838700	33.72	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251015	45.96	45.96	45.96	45.96	0	45.3566
LESL.US	Leslie's Inc	20251015	4.45	4.595	4.25	4.3	92400	4.3	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20251015	0.88	0.9	0.841	0.848	231800	0.848	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251015	0.033	0.033	0.033	0.033	7062	0.033
LFMD.US	LifeMD Inc	20251015	6.32	6.44	6.17	6.43	1035408	6.43	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251015	24	24	23.93	24	1000	23.4282
LFST.US	LifeStance Health Group Inc. Common Stock	20251015	5.09	5.2182	5.072	5.19	952872	5.19	up	up	correct
LFUS.US	Littelfuse Inc	20251015	263.84	267.37	262.605	264.37	135279	262.9767	up	up	correct
LFVN.US	LifeVantage Corporation	20251015	9.1	9.3	9	9.04	76500	8.8939	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251015	1.3	1.34	1.27	1.3	7538	16.9
LGIH.US	LGI Homes Inc	20251015	46.28	47.4277	45.8	46.16	276739	46.16	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251015	181.26	185.7	178.68	183.3	108300	183.3	up	up	correct
LGO.US	Largo Resources Ltd	20251015	1.155	1.59	1.13	1.44	29706609	1.44	up	up	correct
LGVN.US	Longeveron Inc	20251015	0.799	0.835	0.799	0.834	356000	0.834	up	up	correct
LI.US	Li Auto Inc	20251015	23.08	23.15	22.625	22.72	4366044	22.72	down	up	incorrect
LIDR.US	Aeye Inc	20251015	3.505	3.62	3.075	3.15	6028510	3.15	down	down	correct
LIDRW.US	AEye Inc	20251015	0.2315	0.2457	0.2111	0.2201	48110	0.2201	down	down	correct
LILA.US	Liberty Latin America Ltd	20251015	7.86	8.09	7.824	7.95	195503	7.95	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251015	8.01	8.21	7.9847	8.08	413282	8.08	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20251015	21.99	22.47	21.8	21.98	257061	21.98	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251015	12.34	12.4	12.1201	12.37	221891	12.37	up	up	correct
LINK.US	Interlink Electronics Inc	20251015	11.78	12.27	9.1001	9.83	336600	6.5533	down	down	correct
LIQT.US	LiqTech International Inc	20251015	3.06	3.06	2.68	2.71	43515	2.71	down	down	correct
LITE.US	Lumentum Holdings Inc	20251015	162.45	162.45	154.62	156.57	2393439	156.57	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251015	6.61	6.78	5.11	5.74	5756500	5.74	down	down	correct
LIVE.US	Live Ventures Incorporated	20251015	17.62	18.78	17.2	17.59	26700	17.59	down	down	correct
LIVN.US	LivaNova PLC	20251015	52.78	53.55	51.87	53.52	460814	53.52	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251015	4.38	4.5887	4.1	4.23	103358	4.23	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251015	0.122	0.131	0.122	0.131	2500	0.131	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251015	63.94	63.94	61.73	61.85	102677	60.8158	down	up	incorrect
LKQ.US	LKQ Corporation	20251015	29.72	30.15	29.6407	29.745	1659396	29.4435	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20251015	87.12	87.945	86.24	87.26	98959	87.0589	up	up	correct
LMB.US	Limbach Holdings Inc	20251015	94.6	98.49	93.99	98.24	183934	98.24	up	up	correct
LMFA.US	LM Funding America Inc	20251015	1.27	1.29	1.19	1.21	312000	1.21	down	down	correct
LMNR.US	Limoneira Company	20251015	14.95	15.09	14.83	14.91	32256	14.82	down	down	correct
LNSR.US	LENSAR Inc	20251015	12.01	12.02	11.61	11.61	49065	11.61	down	down	correct
LNT.US	Alliant Energy Corporation	20251015	68.41	68.8	68.3	68.63	1707100	67.5679	up	up	correct
LNTH.US	Lantheus Holdings Inc	20251015	55.36	56.67	54.77	56.52	1777600	56.52	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251015	5.35	5.405	5.27	5.28	46657	5.1508	down	down	correct
LOB.US	Live Oak Bancshares Inc	20251015	36.83	37	35.75	35.97	247700	35.9073	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251015	9.62	9.8096	9.4	9.44	174806	9.44	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20251015	7.6	7.91	7.6	7.9	79100	7.9	up	up	correct
LOGI.US	Logitech International S.A	20251015	106.75	108.65	106.63	108.53	799383	108.53	up	up	correct
LOOP.US	Loop Industries Inc	20251015	1.91	1.95	1.75	1.92	290153	1.92	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251015	213.21	217.35	211.18	211.34	179915	211.34	down	down	correct
LOVE.US	The Lovesac Company	20251015	15.03	15.53	14.875	15	379232	15	down	down	correct
LPCN.US	Lipocine Inc	20251015	3.15	3.2	3.0773	3.1101	10965	3.1101	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251015	323.7	330.62	323.7	329.25	743135	328.9877	up	up	correct
LPRO.US	Open Lending Corporation	20251015	2.05	2.1	1.91	1.92	647733	1.92	down	down	correct
LPSN.US	LivePerson Inc	20251015	6.4	6.45	5.65	5.78	612659	5.78	down	down	correct
LPTH.US	LightPath Technologies Inc	20251015	10.69	10.69	9.51	9.68	2130767	9.68	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251015	0.63	0.6666	0.612	0.624	802348	0.624	down	down	correct
LQDA.US	Liquidia Corporation	20251015	22.94	23.47	22.745	23.16	1994219	23.16	up	up	correct
LQDT.US	Liquidity Services Inc	20251015	24.11	24.385	23.57	23.62	111049	23.62	down	down	correct
LRCX.US	Lam Research Corporation	20251015	144	145.22	141.1	144.78	9722700	144.3691	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20251015	3.92	4.26	3.9	4.24	1629539	4.24	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251015	12.8	12.9893	12.74	12.76	7573	12.6024	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20251015	72.74	73.76	70.94	71.33	2068430	71.33	down	up	incorrect
LSTR.US	Landstar System Inc	20251015	126.59	129.115	126.1	126.42	325851	123.9936	down	down	correct
LTAFX.US	Altst Strgs Fd A	20251015	15.14	15.14	15.14	15.14	0	14.4204
LTBR.US	Lightbridge Corporation	20251015	28.28	29.2	24.75	27.24	3325700	27.24	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20251015	14.09	14.09	14.09	14.09	0	14.0196
LTCH.US	Latch Inc	20251015	0.11	0.11	0.11	0.11	0	0.11
LTIFX.US	LTIFX	20251015	15.35	15.35	15.35	15.35	0	15.2734
LTRN.US	Lantern Pharma Inc	20251015	4.35	4.49	4.29	4.42	65766	4.42	up	up	correct
LTRX.US	Lantronix Inc	20251015	5.42	5.455	5.11	5.16	274708	5.16	down	up	incorrect
LTRYW.US	Lottery Com	20251015	0.0134	0.0155	0.0134	0.0154	159326	0.0154	up	down	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251015	1.2	1.27	1.185	1.26	1286661	1.26	up	up	correct
LULU.US	Lululemon Athletica Inc	20251015	169.6	171	166.53	167.1	2510000	167.1	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251015	1.2	1.22	1.2	1.22	79600	1.22	up	down	incorrect
LUNG.US	Pulmonx Corporation	20251015	1.58	1.635	1.575	1.61	206394	1.61	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251015	5.66	5.69	4.86	5.02	45950	5.02	down	up	incorrect
LVO.US	LiveOne Inc	20251015	4.53	4.87	4.511	4.84	119775	4.84	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20251015	1.52	1.55	1.485	1.515	296847	1.515	down	down	correct
LWAY.US	Lifeway Foods Inc	20251015	27.41	27.95	26.11	27.59	107501	27.59	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251015	6.21	6.26	5.34	5.4	2675330	5.4	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251015	4.96	5.13	4.96	5.01	2199598	5.01	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251015	0.501	0.52	0.4	0.44	1064600	0.44	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251015	1.49	1.53	1.47	1.53	2239696	1.53	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251015	16.96	17.68	16.96	17.38	19633	17.38	up	up	correct
LYFT.US	Lyft Inc	20251015	20.41	20.7291	19.81	20	11130964	20	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251015	7.5	7.8	7.0501	7.52	69955	7.52	up	up	correct
LYTS.US	LSI Industries Inc	20251015	22.84	23.22	22.49	22.76	135695	22.6468	down	down	correct
LZ.US	LegalZoom.com Inc	20251015	10.23	10.4	10.03	10.27	1881302	10.27	up	up	correct
MANH.US	Manhattan Associates Inc	20251015	200.76	202.54	197.8	199.81	413277	199.81	down	down	correct
MAPS.US	WM Technology Inc	20251015	1.12	1.16	1.1	1.14	1253850	1.14	up	up	correct
MAPSW.US	WM Technology Inc	20251015	0.0242	0.0243	0.0203	0.0204	32701	0.0204	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251015	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251015	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251015	267.8	269.79	263.44	266.19	1187500	265.0504	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20251015	22.7	23.45	22.22	22.84	58503700	22.84	up	up	correct
MARK.US	Remark Holdings Inc	20251015	0.004	0.0042	0.004	0.0042	10963	0.0042	up	up	correct
MARPS.US	Marine Petroleum Trust	20251015	4.74	4.81	4.73	4.81	900	4.6489	up	down	incorrect
MASI.US	Masimo Corporation	20251015	147.48	149.3	145.8752	148.56	447078	148.56	up	up	correct
MASS.US	908 Devices Inc	20251015	8.36	8.74	8.275	8.6	241809	8.6	up	up	correct
MAT.US	Mattel Inc	20251015	18	18.25	17.74	17.86	2940300	17.86	down	down	correct
MATW.US	Matthews International Corporation	20251015	22.96	23.37	22.96	23.3	135282	22.8414	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251015	3.85	3.86	3.54	3.81	162825	3.81	down	down	correct
MBCN.US	Middlefield Banc Corp	20251015	29.72	29.72	28.67	28.67	3900	28.3259	down	down	correct
MBIN.US	Merchants Bancorp	20251015	32.76	32.8001	31.8039	31.93	116086	31.8419	down	down	correct
MBINN.US	Merchants Bancorp	20251015	20.84	20.84	20.598	20.79	3500	20.3792	down	down	correct
MBIO.US	Mustang Bio Inc	20251015	1.67	1.69	1.6	1.67	115063	1.67
MBOT.US	Microbot Medical Inc	20251015	2.96	3.04	2.81	2.92	3188100	2.92	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251015	0.4988	0.53	0.4947	0.51	96831	12.75	up	up	correct
MBUU.US	Malibu Boats Inc	20251015	30.84	31.055	30	30.45	131689	30.45	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20251015	46.49	46.49	45.3	45.48	50771	44.7774	down	up	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251015	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251015	27.23	27.35	26.31	26.47	36600	25.9973	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251015	21.3	21.345	20.77	21.2	82008	21.2	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251015	65.5	65.75	63.66	65.21	10045600	64.2488	down	down	correct
MCHX.US	Marchex Inc	20251015	1.87	1.915	1.86	1.87	40413	1.87
MCRB.US	Seres Therapeutics Inc	20251015	19.699	20.85	19.17	19.7	108800	19.7	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20251015	96.51	97.18	95	95.23	83648	94.6378	down	down	correct
MDB.US	MongoDB Inc	20251015	315.94	319.98	314	317.83	886200	317.83	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251015	444.33	451.41	425.02	433.45	262987	433.45	down	down	correct
MDIA.US	MediaCo Holding Inc	20251015	1.2699	1.2799	1.23	1.24	34540	1.24	down	down	correct
MDLZ.US	Mondelez International Inc	20251015	61.64	62.37	61.27	61.66	5711800	61.0975	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251015	4.72	4.72	4.72	4.72	0	4.72
MDWD.US	MediWound Ltd	20251015	18.47	19.59	18.46	19.58	86556	19.58	up	up	correct
MDXG.US	MiMedx Group Inc	20251015	6.61	6.76	6.6	6.71	580700	6.71	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251015	4.12	4.3	4.1	4.3	144900	4.3	up	up	correct
MEDP.US	Medpace Holdings Inc	20251015	516.36	521.7	510.12	514.32	257618	514.32	down	down	correct
MELI.US	MercadoLibre Inc	20251015	2181.92	2181.92	2033	2048.35	756996	2048.35	down	down	correct
MEOH.US	Methanex Corporation	20251015	36.62	36.62	35.24	35.57	330680	35.4011	down	down	correct
MERC.US	Mercer International Inc	20251015	2.66	2.73	2.55	2.61	883049	2.61	down	down	correct
MESA.US	Mesa Air Group Inc	20251015	1.47	1.49	1.43	1.44	8018	21.6	down	down	correct
MESO.US	Mesoblast Limited	20251015	17.8	18.09	17.71	17.95	132025	17.95	up	up	correct
METC.US	Ramaco Resources Inc	20251015	57.49	57.8	46.0009	47.845	5795073	47.845	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251015	19.86	21.048	14.44	14.825	500100	14.825	down	down	correct
MFIN.US	Medallion Financial Corp	20251015	10.13	10.16	9.99	10.13	26469	10.0076
MGEE.US	MGE Energy Inc	20251015	84.46	85.34	83.905	84.68	80602	83.7087	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251015	20.989	21	20.47	20.71	14443	20.5931	down	down	correct
MGNI.US	Magnite Inc	20251015	18.12	18.74	18.11	18.73	2863500	18.73	up	down	incorrect
MGNX.US	MacroGenics Inc	20251015	1.62	1.77	1.62	1.69	480343	1.69	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20251015	23.72	23.82	23.28	23.69	229954	23.58	down	up	incorrect
MGRC.US	McGrath RentCorp	20251015	117.27	119.33	116.7381	119.22	115940	118.2114	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251015	8.03	8.39	7.95	8.14	264298	8.14	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251015	16.97	17.04	16.9188	17	1889	16.8253	up	up	correct
MIDD.US	The Middleby Corporation	20251015	134.56	135.46	132.1125	133.75	227011	133.75	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251015	1.1	2	1.01	1.43	673064	28.6	up	up	correct
MIND.US	MIND Technology Inc	20251015	10.49	10.53	9.69	9.87	143924	9.87	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251015	73.3	76.405	73.09	76.19	517278	76.19	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20251015	2.04	2.09	2.025	2.05	946800	2.05	up	up	correct
MITK.US	Mitek Systems Inc	20251015	9.18	9.18	8.98	9.145	431937	9.145	down	down	correct
MKSI.US	MKS Instruments Inc	20251015	136.21	137.5	133.86	136.42	1234700	136.0802	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251015	14.77	14.77	14.3	14.3	7800	13.9611	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251015	170.01	172.67	169.1101	171.55	440272	170.0468	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251015	72.07	73.47	69.43	70.74	83085	70.4812	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251015	10.47	10.5	10.46	10.49	109803	10.49	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251015	11.47	11.47	11.47	11.47	0	11.47
MLCO.US	Melco Resorts & Entertainment Limited	20251015	7.81	8.37	7.76	8.16	5681195	8.16	up	up	correct
MLKN.US	MillerKnoll Inc	20251015	16.75	17.11	16.6133	16.77	561115	16.4233	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251015	3.06	3.16	3.06	3.09	20622	3.0786	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20251015	80.66	81.85	80.145	80.47	536097	80.47	down	down	correct
MMYT.US	MakeMyTrip Limited	20251015	92.37	92.55	90.11	90.4	591482	90.4	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251015	1.11	1.1399	1.1	1.12	21621	1.12	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251015	189.61	189.61	179.15	180.91	1174600	180.91	down	down	correct
MNKD.US	MannKind Corporation	20251015	5.1	5.27	5.06	5.23	3910500	5.23	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251015	12.83	13.055	12.47	12.66	1702365	12.66	down	up	incorrect
MNOV.US	MediciNova Inc	20251015	1.23	1.25	1.23	1.24	41817	1.24	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20251015	96.4	98.906	89.12	90.42	60900	90.42	down	up	incorrect
MNRO.US	Monro Inc	20251015	16.93	17.23	16.77	17.04	746678	16.5795	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251015	19.35	19.765	18.985	19.18	20251	18.9907	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251015	24.55	24.55	24.55	24.55	200	24.0854
MNST.US	Monster Beverage Corporation	20251015	68.47	69.19	67.845	68.65	4414747	68.65	up	up	correct
MNTK.US	Montauk Renewables Inc	20251015	2.23	2.29	2.14	2.19	123377	2.19	down	down	correct
MNTS.US	Momentus Inc	20251015	1.6	1.69	1.41	1.52	430511	27.1429	down	down	correct
MNTSW.US	Momentus Inc	20251015	0.0618	0.0618	0.044	0.0524	155320	0.0524	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251015	29.34	29.34	28.52	28.98	343545	28.6371	down	up	incorrect
MOGO.US	Mogo Inc	20251015	1.88	1.8899	1.815	1.85	116189	1.85	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20251015	3.8099	3.8099	3.8099	3.8099	588	3.8099
MOMO.US	Momo Inc	20251015	6.98	6.995	6.89	6.93	1066479	6.93	down	up	incorrect
MORN.US	Morningstar Inc	20251015	224.42	225.395	218.88	219.68	271089	219.1745	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251015	7.09	7.49	6.88	7.19	27151	7.19	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251015	16.12	16.37	15.91	16.27	121127	16.27	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251015	28.36	28.36	27.59	27.8	118698	27.4127	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251015	1000	1016.96	987.305	1007.93	632176	1006.2281	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251015	4.81	4.855	4.755	4.78	2819100	4.78	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251015	1.5	1.55	1.43	1.43	20600	1.43	down	down	correct
MRAM.US	Everspin Technologies Inc	20251015	11.2	12.15	11.11	11.92	999659	11.92	up	up	correct
MRBK.US	Meridian Corporation	20251015	14.97	15.15	14.6	14.76	49086	14.534	down	down	correct
MRCC.US	Monroe Capital Corporation	20251015	7.06	7.06	6.96	7.02	52136	6.8256	down	down	correct
MRCY.US	Mercury Systems Inc	20251015	77.36	78.3	76.475	78.15	914353	78.15	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251015	1.98	2.04	1.96	2.02	1275499	2.02	up	up	correct
MRKR.US	Marker Therapeutics Inc	20251015	1.06	1.0751	1.02	1.05	183015	1.05	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20251015	2.11	2.42	2.11	2.37	969634	2.37	up	down	incorrect
MRNA.US	Moderna Inc	20251015	26.59	27.96	26.38	27.72	8529300	27.72	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251015	10.32	11.15	9.59	10.53	115400	10.53	up	up	correct
MRTN.US	Marten Transport Ltd	20251015	10.6	10.69	10.47	10.5	408610	10.4467	down	down	correct
MRUS.US	Merus N.V	20251015	94.9	94.96	94.82	94.95	2414548	94.95	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251015	3.23	3.375	3.23	3.37	1333709	3.37	up	up	correct
MRVL.US	Marvell Technology Inc	20251015	88.165	89.46	86.5945	88.89	15202200	88.8261	up	up	correct
MS.US	PO	20251015	18.32	18.37	18.208	18.37	80023	18.0965	up	up	correct
MSBI.US	Midland States Bancorp Inc	20251015	16.68	16.86	16.205	16.24	120493	15.6966	down	down	correct
MSEX.US	Middlesex Water Company	20251015	56.5	58.57	56.5	58.45	111628	57.6719	up	up	correct
MSFT.US	Microsoft Corporation	20251015	514.955	517.19	510	513.43	14694650	511.3038	down	down	correct
MSGM.US	Motorsport Games Inc	20251015	2.298	2.36	2.28	2.31	6000	2.31	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251015	303.6	308.88	294.62	296.76	10625600	296.76	down	down	correct
MSVB.US	Mid	20251015	16.71	16.71	16.71	16.71	0	16.71
MTC.US	Mmtec Inc	20251015	1	1	0.9	0.94	112200	0.94	down	down	correct
MTCH.US	Match Group Inc	20251015	32.85	33.092	32.47	32.87	3330900	32.6776	up	up	correct
MTEX.US	Mannatech Incorporated	20251015	8.83	9.3592	8.6	8.92	27238	8.92	up	up	correct
MTLS.US	Materialise NV	20251015	6.02	6.28	5.9098	6.18	243666	6.18	up	up	correct
MTRX.US	Matrix Service Company	20251015	13.06	13.5228	12.89	13.38	171004	13.38	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251015	134.495	137.12	133.0138	136.83	1095478	136.83	up	up	correct
MU.US	Micron Technology Inc	20251015	192.48	192.88	187.42	191.94	17793100	191.8625	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251015	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251015	26.78	26.945	26.38	26.72	34946	26.3914	down	up	incorrect
MVIS.US	MicroVision Inc	20251015	1.4	1.48	1.35	1.39	10601700	1.39	down	up	incorrect
MVST.US	Microvast Holdings Inc	20251015	5.5	6.415	5.48	6.25	19984770	6.25	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251015	0.43	0.575	0.413	0.5191	660954	0.5191	up	up	correct
MXCT.US	MaxCyte Inc.	20251015	1.66	1.84	1.65	1.83	738707	1.83	up	up	correct
MYFW.US	First Western Financial Inc	20251015	23.6	23.6	23.085	23.2	22626	23.2	down	down	correct
MYGN.US	Myriad Genetics Inc	20251015	7.84	8.13	7.77	8.1	930781	8.1	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251015	1.54	1.54	1.441	1.48	129330	1.48	down	down	correct
MYPS.US	Playstudios Inc	20251015	0.9649	0.9799	0.94	0.95	106405	0.95	down	down	correct
MYPSW.US	MYPSW	20251015	0.015	0.015	0.015	0.015	200	0.015
MYRG.US	MYR Group Inc	20251015	208.31	210.78	203.65	205.23	141300	205.23	down	down	correct
MYSZ.US	My Size Inc	20251015	1.22	1.254	1.21	1.22	52500	1.22
NAII.US	Natural Alternatives International Inc	20251015	2.68	2.7846	2.64	2.75	15951	2.75	up	up	correct
NAOV.US	NanoVibronix Inc	20251015	6.56	6.591	6.221	6.44	43900	6.44	down	down	correct
NATH.US	Nathan's Famous Inc	20251015	109.62	110.94	109.31	110.57	21115	109.4561	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251015	14.79	14.92	14.66	14.86	77400	14.86	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251015	0.99	1.14	0.9796	1.1	731407	1.1	up	up	correct
NAVI.US	Navient Corporation	20251015	12.48	12.67	12.45	12.515	432973	12.1232	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251015	137.19	139.455	137	137.73	650884	137.73	up	up	correct
NBN.US	Northeast Bank	20251015	96.47	97.16	93.33	93.635	54573	93.6163	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251015	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251015	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251015	42.23	42.27	40.89	41.43	266875	40.7046	down	down	correct
NBTX.US	Nanobiotix S.A	20251015	26.57	28.41	26.57	27.79	64692	27.79	up	up	correct
NCMI.US	National CineMedia Inc	20251015	4.18	4.28	4.18	4.21	320910	4.1778	up	up	correct
NCNA.US	NuCana plc	20251015	5.8	6.1	5.29	5.36	213300	5.36	down	down	correct
NCNO.US	nCino Inc	20251015	24.9	24.96	23.82	24.3	2634800	24.3	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251015	40	41	39.31	40.435	16674	40.435	up	up	correct
NCTY.US	The9 Limited	20251015	9.85	10	9.15	9.28	138200	9.28	down	down	correct
NDAQ.US	Nasdaq Inc	20251015	90.06	90.65	89.01	89.62	1895424	89.352	down	up	incorrect
NDLS.US	Noodles & Company	20251015	0.65	0.69	0.645	0.6636	17591	5.3088	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20251015	7.11	8	7.1	7.41	163400	7.41	up	down	incorrect
NDSN.US	Nordson Corporation	20251015	234.06	235.77	229	231.85	212374	231.0457	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251015	20.76	20.9	20.2	20.34	46853	20.1613	down	down	correct
NEGG.US	Newegg Commerce Inc	20251015	50.66	51.13	44.5	47.28	1317300	47.28	down	up	incorrect
NEO.US	NeoGenomics Inc	20251015	9.5	9.98	9.5	9.97	7941500	9.97	up	down	incorrect
NEOG.US	Neogen Corporation	20251015	5.96	6.06	5.81	5.95	3909995	5.95	down	down	correct
NEON.US	Neonode Inc	20251015	3.58	3.67	3.54	3.61	271800	3.61	up	up	correct
NEPH.US	Nephros Inc	20251015	5.48	5.7299	5.39	5.49	38213	5.49	up	up	correct
NERV.US	Minerva Neurosciences Inc	20251015	2.47	2.72	2.39	2.51	93400	2.51	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251015	10.58	10.715	10.28	10.41	922100	10.41	down	down	correct
NEWT.US	Newtek Business Services Corp	20251015	11.02	11.11	10.92	11	145370	10.8291	down	down	correct
NEXI.US	NexImmune Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251015	6.23	6.61	6.135	6.18	4007957	6.18	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251015	11.37	11.49	11.15	11.23	164737	10.9803	down	up	incorrect
NFE.US	New Fortress Energy Inc	20251015	2.08	2.08	1.87	1.9	11371640	1.9	down	up	incorrect
NFLX.US	Netflix Inc	20251015	1213.01	1219.62	1201.61	1203.29	20251940	120.329	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20251015	4.53	4.61	4.36	4.54	59100	4.1891	up	down	incorrect
NICE.US	NICE Ltd	20251015	131.66	131.66	128.18	128.52	543606	128.52	down	up	incorrect
NICHX.US	NICHX	20251015	26.51	26.51	26.51	26.51	0	25.9137
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251015	3.87	3.88	3.64	3.71	30144	3.71	down	down	correct
NIU.US	Niu Technologies	20251015	4.41	4.66	4.41	4.63	595657	4.63	up	up	correct
NKSH.US	National Bankshares Inc	20251015	30.03	30.1	29.39	29.86	4747	29.0926	down	down	correct
NKTR.US	Nektar Therapeutics	20251015	57.99	58.6399	55.16	56.885	943307	56.885	down	up	incorrect
NKTX.US	Nkarta Inc	20251015	2.42	2.64	2.365	2.63	2098000	2.63	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20251015	1.79	1.8096	1.7	1.7	83501	17	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251015	0.032	0.032	0.02	0.024	36000	0.024	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251015	9.57	9.61	9.36	9.43	734936	9.115	down	down	correct
NMIH.US	NMI Holdings Inc	20251015	36.26	36.515	35.66	35.91	329250	35.91	down	down	correct
NMRD.US	Nemaura Medical Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251015	18.07	18.44	17.9	18.41	1205783	18.3764	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251015	0.92	0.9424	0.8966	0.9	321705	0.9	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20251015	4.87	5.24	4.8609	4.88	11609	4.88	up	down	incorrect
NNBR.US	NN Inc	20251015	1.93	1.955	1.85	1.87	120313	1.87	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20251015	2.07	2.11	1.93	1.96	4467800	1.96	down	up	incorrect
NNOX.US	Nano	20251015	4.24	4.49	4.15	4.37	2667094	4.37	up	up	correct
NODK.US	NI Holdings Inc	20251015	13.6	13.6699	13.5	13.51	25051	13.51	down	down	correct
NOTV.US	Inotiv Inc	20251015	1.43	1.485	1.38	1.43	250343	1.43
NOVT.US	Novanta Inc	20251015	106.24	106.97	105.25	105.7	331652	105.7	down	down	correct
NPCE.US	NeuroPace Inc	20251015	10.88	11.14	10.7	10.98	165486	10.98	up	up	correct
NRC.US	National Research Corporation	20251015	11.56	11.87	11.3213	11.45	54446	11.3526	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251015	10.85	11.04	10.75	10.89	423961	10.89	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251015	21.43	21.595	20.9	21.09	78403	20.829	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20251015	9.18	10.43	9.18	10.35	1326900	10.35	up	down	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20251015	3.1	3.19	3.05	3.17	207832	3.17	up	down	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20251015	0.08	0.0984	0.08	0.0984	4733	0.0984	up	down	incorrect
NSIT.US	Insight Enterprises Inc	20251015	108.36	109.95	107.93	108.05	186672	108.05	down	down	correct
NSPR.US	InspireMD Inc	20251015	2.32	2.54	2.32	2.38	111900	2.38	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251015	43.19	43.92	43.15	43.5	257340	43.3586	up	up	correct
NSYS.US	Nortech Systems Incorporated	20251015	9.91	10.04	9.63	9.9	13100	9.9	down	down	correct
NTAP.US	NetApp Inc	20251015	121.62	123.66	120.715	121.47	2306988	120.8802	down	down	correct
NTCT.US	NetScout Systems Inc	20251015	26.07	26.19	25.84	26.17	404732	26.17	up	up	correct
NTES.US	NetEase Inc	20251015	149	149.13	146.93	148.42	778800	147.8146	down	up	incorrect
NTGR.US	NETGEAR Inc	20251015	35.67	35.67	34.2501	34.84	452415	34.84	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20251015	7.66	7.8429	7.65	7.73	16017	7.7114	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251015	24.475	26.319	24.2307	25.93	5517692	25.93	up	up	correct
NTNX.US	Nutanix Inc	20251015	68.25	68.65	67.38	67.9	2339601	67.9	down	down	correct
NTRA.US	Natera Inc	20251015	173.24	181.88	172.82	179.42	1278424	179.42	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251015	7.67	7.89	7.31	7.53	7912	7.53	down	up	incorrect
NTRBW.US	Nutriband Inc. Warrant	20251015	1.95	1.95	1.95	1.95	0	1.95
NTRS.US	Northern Trust Corporation	20251015	130.03	130.81	128.38	129.88	972400	128.3803	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20251015	20.1	20.2	20.08	20.1	24100	19.7982
NTWK.US	NetSol Technologies Inc	20251015	4.4901	4.55	4.3701	4.5	65439	4.5	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251015	85.12	90.23	85	89.64	551208	89.64	up	up	correct
NUWE.US	Nuwellis Inc	20251015	3.45	3.51	3.4	3.47	25000	3.47	up	up	correct
NVAX.US	Novavax Inc	20251015	8.94	9.34	8.85	8.91	5805900	8.91	down	down	correct
NVCR.US	NovoCure Limited	20251015	13.3	14.19	13.2787	14.18	1452305	14.18	up	up	correct
NVDA.US	NVIDIA Corporation	20251015	184.8	184.87	177.29	179.83	214450500	179.82	down	down	correct
NVEC.US	NVE Corporation	20251015	73.13	75.43	73.13	75.37	48300	73.1779	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20251015	5.39	5.44	5.3	5.44	688286	5.44	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251015	327.99	335.4	324.46	332.13	432874	332.13	up	up	correct
NVNO.US	enVVeno Medical Corp	20251015	0.79	0.82	0.77	0.783	4294	27.405	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251015	0.005	0.005	0.005	0.005	0	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251015	13.12	15.435	12.88	15.16	148371400	15.16	up	up	correct
NVVE.US	Nuvve Holding Corp	20251015	0.239	0.248	0.221	0.228	61420	9.12	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251015	0.02	0.0201	0.0172	0.0198	61437	0.0198	down	down	correct
NWBI.US	Northwest Bancshares Inc	20251015	12.66	12.7	12.425	12.51	634235	12.1183	down	down	correct
NWE.US	NorthWestern Corporation	20251015	58.15	59.195	58.15	59	249415	58.426	up	up	correct
NWFL.US	Norwood Financial Corp	20251015	25	25.48	24.3101	24.7	20224	24.4198	down	down	correct
NWL.US	Newell Brands Inc	20251015	4.85	4.97	4.72	4.8	8285900	4.6346	down	down	correct
NWPX.US	Northwest Pipe Company	20251015	52.27	52.85	51.78	52.31	38291	52.31	up	up	correct
NWS.US	News Corporation	20251015	29.95	30.33	29.79	29.92	758700	29.92	down	down	correct
NWSA.US	News Corporation	20251015	26.76	27.12	26.475	26.57	3572151	26.57	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251015	219.76	220	214.02	217.23	1939300	216.2641	down	down	correct
NXST.US	Nexstar Media Group Inc	20251015	198.95	199.485	191.64	194.08	367390	190.6616	down	down	correct
NXTC.US	NextCure Inc	20251015	6.8	6.86	6.61	6.81	8200	6.81	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251015	22.15	22.15	22	22.15	7585	22.15
NYXH.US	Nyxoah SA Ordinary Shares	20251015	6.1	6.2034	6	6.09	20576	6.09	down	down	correct
OBLG.US	Oblong Inc	20251015	2.93	2.99	2.72	2.85	30700	2.85	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251015	25.06	25.22	24.43	24.6	12300	24.3047	down	up	incorrect
OCC.US	Optical Cable Corporation	20251015	8.59	10.35	8.31	10.1	105200	10.1	up	up	correct
OCCI.US	OFS Credit Company Inc	20251015	5.31	5.33	5.12	5.13	650700	4.6468	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251015	24.842	24.935	24.81	24.82	9400	24.3162	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20251015	18.76	18.87	18.24	18.46	328263	18.0622	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20251015	3.85	3.91	3.656	3.85	20	823.4722
OCGN.US	Ocugen Inc	20251015	1.65	1.72	1.62	1.67	3809700	1.67	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251015	13.17	13.31	13.085	13.18	707050	12.7921	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20251015	11.3	11.94	11.25	11.935	3476147	11.935	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251015	135.46	137.87	134.78	135.04	1884600	134.5847	down	down	correct
ODP.US	The ODP Corporation	20251015	27.82	27.97	27.82	27.95	766400	27.95	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20251015	9.77	9.8905	9.5535	9.8511	12237	9.8511	up	up	correct
OFED.US	Oconee Federal Financial Corp	20251015	16	16	16	16	200	15.7961
OFIX.US	Orthofix Medical Inc	20251015	14.91	15.26	14.825	15.04	148395	15.04	up	up	correct
OFLX.US	Omega Flex Inc	20251015	30.29	30.29	29.44	29.54	21000	29.2051	down	down	correct
OFS.US	OFS Capital Corporation	20251015	7.19	7.2149	7.01	7.02	93938	6.7846	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251015	23.7	23.7	23.7	23.7	0	23.3955
OGI.US	OrganiGram Holdings Inc	20251015	1.89	2.045	1.89	1.96	708700	1.96	up	up	correct
OKTA.US	Okta Inc	20251015	89.6	89.95	87.58	88.35	1867405	88.35	down	down	correct
OLB.US	The OLB Group Inc	20251015	1.46	1.4614	1.2701	1.38	122889	1.38	down	down	correct
OLED.US	Universal Display Corporation	20251015	144.7	145.92	140.65	142.22	487135	141.6765	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251015	129	129.845	124.66	126.06	1133664	126.06	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20251015	10.635	10.855	10.055	10.37	1296400	10.37	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251015	1.27	1.29	1.21	1.23	1046121	1.23	down	down	correct
OM.US	Outset Medical Inc	20251015	13.59	13.665	13.11	13.57	359500	13.57	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251015	103.355	104.03	101.925	103.3	68072	95.2003	down	down	correct
OMCL.US	Omnicell Inc	20251015	30.26	30.26	29.06	29.92	360364	29.92	down	down	correct
OMER.US	Omeros Corporation	20251015	11.59	12.1	9.19	10.42	125221000	10.42	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20251015	4.41	4.41	3.52	3.73	6834107	3.73	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20251015	0.1099	0.11	0.1	0.1073	11688	0.1073	down	down	correct
ON.US	ON Semiconductor Corporation	20251015	50.62	51.465	49.39	50.36	6547768	50.36	down	down	correct
ONB.US	Old National Bancorp	20251015	22.06	22.06	21.22	21.31	6659700	21.0464	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251015	1.2	1.26	1.1901	1.21	727314	1.21	up	up	correct
ONDS.US	Ondas Holdings Inc	20251015	10.825	10.87	9.16	9.51	49685800	9.51	down	down	correct
ONEW.US	OneWater Marine Inc	20251015	15.65	15.73	14.59	15.01	149463	15.01	down	down	correct
OPBK.US	OP Bancorp	20251015	13.77	13.77	13.505	13.6	30165	13.3673	down	down	correct
OPCH.US	Option Care Health Inc	20251015	27.06	27.33	26.7429	27.13	1870286	27.13	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20251015	7.67	7.84	7.32	7.38	110162800	7.38	down	up	incorrect
OPGN.US	OpGen Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251015	3.98	4.07	3.98	4.07	2500	4.07	up	up	correct
OPINL.US	Office Properties Income Trust	20251015	2.6	2.6	2.25	2.448	53700	2.448	down	down	correct
OPK.US	OPKO Health Inc	20251015	1.52	1.53	1.5	1.52	1517826	1.52
OPRA.US	Opera Limited	20251015	16.74	16.805	16.12	16.38	642476	15.9331	down	down	correct
OPRT.US	Oportun Financial Corporation	20251015	5.58	5.63	5.48	5.52	493326	5.52	down	down	correct
OPRX.US	OptimizeRx Corporation	20251015	20.1	20.41	19.637	20.39	228639	20.39	up	up	correct
ORGN.US	Origin Materials Inc	20251015	0.65	0.7537	0.63	0.7301	3627685	0.7301	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20251015	0.0189	0.02	0.017	0.0199	283488	0.0199	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251015	4.03	4.115	4.01	4.07	432827	4.07	up	up	correct
ORGS.US	Orgenesis Inc	20251015	0.15	0.15	0.15	0.15	1000	0.15
ORIC.US	ORIC Pharmaceuticals Inc	20251015	13.3	14.04	13.19	13.9	1408836	13.9	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20251015	103.04	103.82	101.88	102.12	3958700	102.12	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251015	2.35	2.36	2.2	2.27	225077	2.1162	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20251015	34.4	34.4	33.37	33.53	115742	33.0053	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20251015	17.9	18.19	17.75	17.84	369284	17.709	down	down	correct
OSIS.US	OSI Systems Inc	20251015	253.33	257.12	250.46	256.66	119263	256.66	up	up	correct
OSPN.US	OneSpan Inc	20251015	15.47	15.6	15.18	15.45	299655	15.3023	down	down	correct
OSS.US	One Stop Systems Inc	20251015	6.24	6.6599	5.96	6.3	1068481	6.3	up	up	correct
OSUR.US	OraSure Technologies Inc	20251015	3.09	3.13	3.02	3.06	520757	3.06	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251015	20.7	20.89	20.41	20.5	733574	20.4489	down	down	correct
OTEX.US	Open Text Corporation	20251015	39.29	39.9	39.01	39.15	723700	38.4175	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251015	1.53	1.54	1.4	1.46	2930077	1.46	down	down	correct
OTLY.US	Oatly Group AB	20251015	13.82	13.99	13.37	13.41	137479	13.41	down	down	correct
OTRKP.US	Ontrak Inc	20251015	0.0057	0.0057	0.0057	0.0057	0	0.0057
OTTR.US	Otter Tail Corporation	20251015	78.29	78.59	77.755	78.3	172856	77.2994	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251015	36.1299	36.47	35.9	36.47	8967	36.0331	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20251015	1.76	1.76	1.63	1.65	1667612	1.65	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20251015	26.862	27.03	26.08	26.51	13262	26.1988	down	up	incorrect
OWSCX.US	OWSCX	20251015	19.4	19.4	19.4	19.4	0	18.9548
OXBR.US	Oxbridge Re Holdings Limited	20251015	1.81	1.835	1.76	1.8	23060	1.8	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20251015	16.45	16.54	15.94	16.02	2223700	13.8204	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251015	23.83	23.83	23.83	23.83	0	23.4137
OXLCP.US	Oxford Lane Capital Corp	20251015	24.57	24.58	24.493	24.54	4900	23.8987	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20251015	1.86	1.94	1.85	1.93	1074802	1.7595	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251015	24.009	24.009	24.009	24.009	1100	23.6688
OZK.US	Bank OZK	20251015	51.6	51.7	50.04	50.5	1405491	50.0158	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20251015	17.5	17.65	17.49	17.55	19600	16.9571	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251015	15.98	16.235	15.96	16.09	3568198	15.397	up	up	correct
PAAS.US	Pan American Silver Corp	20251015	40.2	41.2	40.1	41.01	6690600	40.7467	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251015	1.63	1.77	1.6244	1.74	13899380	1.74	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251015	17	17.23	17	17.15	1276829	16.4461	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251015	37.83	39.23	37.47	39.14	229862	38.9444	up	up	correct
PALI.US	Palisade Bio Inc	20251015	1.84	1.85	1.66	1.73	5702600	1.73	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20251015	4.85	5.01	4.85	4.88	159551	4.8191	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251015	208.08	210.6	203.3801	206.7	4992297	206.7	down	up	incorrect
PASG.US	Passage Bio Inc	20251015	8.52	8.893	8.333	8.525	25800	8.525	up	down	incorrect
PATK.US	Patrick Industries Inc	20251015	99.97	101.38	98.8	99.52	161500	98.7475	down	down	correct
PAVM.US	PAVmed Inc	20251015	0.55	0.5642	0.53	0.5313	16349	15.939	down	down	correct
PAX.US	Patria Investments Limited	20251015	14.53	14.81	14.49	14.64	471300	14.3372	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251015	5.98	6.0085	5.865	5.91	1893146	5.91	down	down	correct
PAYS.US	PaySign Inc	20251015	5.73	5.81	5.62	5.66	411472	5.66	down	down	correct
PAYX.US	Paychex Inc	20251015	128.28	129.24	127.3375	127.52	2546019	124.9995	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251015	19.1	19.1	19	19	4400	19	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20251015	13.11	13.1749	13.05	13.12	18854	13.12	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251015	15.16	15.24	15.16	15.24	648	15.0349	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20251015	0.011	0.011	0.011	0.011	11923	0.011
PBPB.US	Potbelly Corporation	20251015	17.1	17.12	17.09	17.1	377427	17.1
PBYI.US	Puma Biotechnology Inc	20251015	5.34	5.5	5.29	5.5	378063	5.5	up	up	correct
PCAR.US	PACCAR Inc	20251015	95.86	96.2	94.42	95.23	1939500	93.4774	down	down	correct
PCB.US	PCB Bancorp	20251015	20.74	20.74	20.35	20.57	25400	20.183	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251015	40.8	41.74	40.8	41.15	1075000	40.6903	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251015	22.77	23.51	22.71	23.45	517634	23.45	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251015	0.409	0.44	0.4	0.41	303484	10.25	up	up	correct
PCT.US	PureCycle Technologies Inc	20251015	15.045	15.31	14.3745	15.13	4178133	15.13	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251015	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251015	4.73	4.9	4.375	4.5	12991	4.5	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251015	151.48	152.15	148.54	149.86	488586	149.86	down	down	correct
PCVX.US	Vaxcyte Inc	20251015	42.88	45.13	42.88	43.94	1976060	43.94	up	up	correct
PCYO.US	Pure Cycle Corporation	20251015	11.09	11.16	11	11.02	53417	11.02	down	down	correct
PDD.US	Pinduoduo Inc	20251015	128.56	129.31	126.51	127.58	4506900	127.58	down	down	correct
PDEX.US	Pro	20251015	25.05	25.85	24.59	25.12	60152	25.12	up	up	correct
PDFS.US	PDF Solutions Inc	20251015	26.97	27.73	26.84	27.7	278367	27.7	up	up	correct
PDLB.US	PDL Community Bancorp	20251015	14.61	14.79	14.58	14.76	50172	14.76	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251015	0.9268	0.9999	0.92	0.9771	329811	0.9771	up	up	correct
PDSKX.US	PDSKX	20251015	27.08	27.08	27.08	27.08	0	26.8297
PDSRX.US	PDSRX	20251015	26.88	26.88	26.88	26.88	0	26.6315
PDSYX.US	PDSYX	20251015	27.45	27.45	27.45	27.45	0	27.1998
PEB.US	PH	20251015	17.5199	17.5199	17.45	17.45	2282	17.105	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251015	30.3055	30.3055	30.1	30.1	2362	29.6124	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251015	29.82	29.875	29.08	29.2	144886	28.422	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251015	33.64	34.08	33.5813	33.76	876267	33.3519	up	up	correct
PEGA.US	Pegasystems Inc	20251015	56.67	56.67	54.71	55.24	931529	55.2123	down	down	correct
PENN.US	Penn National Gaming Inc	20251015	17.2	17.48	17.06	17.15	2084930	17.15	down	up	incorrect
PEP.US	PepsiCo Inc	20251015	151.33	152.39	149.17	151.16	6101100	148.3703	down	down	correct
PERI.US	Perion Network Ltd	20251015	9.69	9.75	9.55	9.62	344584	9.62	down	down	correct
PESI.US	Perma	20251015	11.27	12.305	11.15	12.28	445992	12.28	up	up	correct
PETS.US	PetMed Express Inc	20251015	2.56	2.68	2.55	2.57	118038	2.57	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20251015	1.26	1.32	1.26	1.32	12079	1.32	up	down	incorrect
PETVW.US	PetVivo Holdings Inc. Warrant	20251015	0.024	0.0351	0.024	0.0351	11400	0.0351	up	down	incorrect
PETZ.US	TDH Holdings Inc	20251015	1.13	1.13	1.06	1.06	8839	1.06	down	up	incorrect
PFALX.US	PFALX	20251015	7.18	7.18	7.18	7.18	0	6.8276
PFBC.US	Preferred Bank	20251015	90.54	91.19	88.54	89.14	60900	88.398	down	down	correct
PFFLX.US	PFFLX	20251015	7.18	7.18	7.18	7.18	0	6.8353
PFG.US	Principal Financial Group Inc	20251015	81.53	82.07	80.025	80.9	1552731	80.142	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251015	48.05	48.145	46.945	47.23	20933	46.1217	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251015	8.73	8.78	8.61	8.7	1309300	8.3196	down	down	correct
PFX.US	Phenixfin Corporation	20251015	46.05	46.295	45.4501	46.295	790	46.295	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251015	23.75	23.75	23.75	23.75	0	23.4231
PGC.US	Peapack	20251015	28.66	28.77	27.95	28.75	146877	28.6522	up	up	correct
PGEN.US	Precigen Inc	20251015	3.25	3.55	3.2	3.53	5675900	3.53	up	up	correct
PGNY.US	Progyny Inc	20251015	20.27	20.53	20.14	20.32	1039700	20.32	up	up	correct
PHAR.US	Pharming Group NV	20251015	14.18	14.7	13.9611	14.3746	13397	14.3746	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20251015	12.46	13.85	12.26	13.45	1972070	13.45	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20251015	2.25	2.25	2.159	2.24	126800	2.24	down	down	correct
PHUN.US	Phunware Inc	20251015	3.04	3.04	2.83	2.86	197900	2.86	down	down	correct
PHVS.US	Pharvaris N.V	20251015	22.12	22.7	21.33	21.78	549808	21.78	down	down	correct
PI.US	Impinj Inc	20251015	200.68	204.76	194.12	198.93	425200	198.93	down	down	correct
PIIVX.US	PIIVX	20251015	43.91	43.91	43.91	43.91	0	43.91
PINC.US	Premier Inc	20251015	28	28.025	27.725	27.84	7009793	27.84	down	down	correct
PKBK.US	Parke Bancorp Inc	20251015	20.81	21.0733	20.665	20.87	17974	20.72	up	up	correct
PKOH.US	Park	20251015	20.59	21.03	20.4	20.6	18700	20.3702	up	up	correct
PLAB.US	Photronics Inc	20251015	23.69	23.7288	22.87	23.5	759004	23.5	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251015	18.91	19.51	18.71	19.04	1242451	19.04	up	up	correct
PLBC.US	Plumas Bancorp	20251015	42.74	46.65	42.74	42.8	13000	42.2191	up	up	correct
PLBY.US	PLBY Group Inc	20251015	1.42	1.47	1.41	1.47	183452	1.47	up	up	correct
PLCE.US	The Children's Place Inc	20251015	8.07	8.5894	7.96	8.17	1246541	8.17	up	up	correct
PLMR.US	Palomar Holdings Inc	20251015	118.97	120.35	116.34	117.65	238800	117.65	down	down	correct
PLPC.US	Preformed Line Products Company	20251015	223.39	240.13	220.4	239.8	163656	239.5624	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251015	1.51	1.58	1.49	1.57	460814	1.57	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251015	17.45	17.8546	17.155	17.29	134791	17.29	down	down	correct
PLTK.US	Playtika Holding Corp	20251015	3.51	3.6	3.504	3.57	1928500	3.4823	up	up	correct
PLUG.US	Plug Power Inc	20251015	4.17	4.25	3.6377	3.85	184862594	3.85	down	down	correct
PLUS.US	ePlus inc	20251015	73.25	74.4	72.715	73.33	119055	72.8963	up	up	correct
PLXS.US	Plexus Corp	20251015	142.84	150.66	142	150.25	278785	150.25	up	up	correct
PMAAX.US	PMAAX	20251015	10.2	10.2	10.2	10.2	0	10.0336
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251015	1.02	1.04	0.9861	1.0099	85567	1.0099	down	up	incorrect
PMFLX.US	PMFLX	20251015	10.2	10.2	10.2	10.2	0	10.0137
PMT.US	PC	20251015	18.8	18.84	18.69	18.7499	13412	17.938	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251015	15.64	15.73	15.13	15.4	19534	15.4	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251015	1.42	1.5	1.39	1.44	871458	1.44	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20251015	1.32	1.35	1.26	1.31	120100	1.31	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251015	91.9	92.65	88.79	90.09	1714606	89.3907	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251015	25.1182	25.1182	25.1	25.1001	1085	24.6786	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20251015	6.5	6.6	6.48	6.5	342800	6.1529
PNRG.US	PrimeEnergy Resources Corporation	20251015	163.05	169.383	157.01	163.27	245278	163.27	up	up	correct
PNTG.US	The Pennant Group Inc	20251015	24.07	24.45	23.87	24.24	153364	24.24	up	up	correct
POAI.US	Predictive Oncology Inc	20251015	13.17	13.78	13	13.6	55473	13.6	up	up	correct
PODD.US	Insulet Corporation	20251015	317.97	319.82	312.05	312.45	399724	312.45	down	down	correct
POLA.US	Polar Power Inc	20251015	5.21	5.29	4.87	5.27	72900	5.27	up	up	correct
POOL.US	Pool Corporation	20251015	289.96	296.945	287.19	290.44	571654	288.9811	up	up	correct
POWI.US	Power Integrations Inc	20251015	48.48	50.41	47.6	48.83	3329700	48.3107	up	up	correct
POWL.US	Powell Industries Inc	20251015	316.92	334.96	316.49	329.76	332235	329.3274	up	up	correct
POWW.US	AMMO Inc	20251015	1.53	1.5656	1.5035	1.52	242824	1.52	down	down	correct
POWWP.US	AMMO Inc	20251015	24.22	24.25	24.21	24.25	3500	23.1827	up	up	correct
PPBT.US	Purple Biotech Ltd	20251015	0.61	0.66	0.61	0.642	33490	6.42	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251015	38.01	38.6	37.69	38.14	1429131	38.14	up	up	correct
PPIH.US	Perma	20251015	25.96	26.58	25.595	26.5	72343	26.5	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20251015	5	5	4.65	4.92	161849	4.92	down	down	correct
PPTA.US	Midas Gold Corp.	20251015	29.05	31.652	26.72	27.5	6711300	27.5	down	down	correct
PRAA.US	PRA Group Inc	20251015	14.49	14.6	13.94	13.95	263489	13.95	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251015	52.62	57.63	52.62	57.35	341300	57.35	up	up	correct
PRCH.US	Porch Group Inc	20251015	15.83	15.89	15.39	15.58	1398411	15.58	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251015	33.85	34.694	32.9	33.76	1026000	33.76	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251015	34.77	35.76	34.59	35.09	453200	34.7447	up	up	correct
PRFX.US	PainReform Ltd	20251015	1.28	1.37	1.28	1.35	21088	6.75	up	up	correct
PRGS.US	Progress Software Corporation	20251015	46.43	46.67	45.525	45.805	727007	45.805	down	down	correct
PRIM.US	Primoris Services Corporation	20251015	140.7	142.5	134.36	138.13	1460846	138.0411	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251015	43.11	43.11	43.11	43.11	0	43.11
PRLD.US	Prelude Therapeutics Incorporated	20251015	1.31	1.4	1.2901	1.36	211243	1.36	up	down	incorrect
PRLVX.US	PRLVX	20251015	42.29	42.29	42.29	42.29	0	42.29
PROF.US	Profound Medical Corp	20251015	5.89	5.9	5.6	5.76	53929	5.76	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251015	15.81	15.84	15.6	15.84	4808	15.562	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20251015	0.5267	0.5435	0.4524	0.472	132980	4.72	down	down	correct
PRPL.US	Purple Innovation Inc	20251015	0.878	0.908	0.869	0.8789	232982	0.8789	up	up	correct
PRPO.US	Precipio Inc	20251015	17	18	16.44	17.58	11442	17.58	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251015	2.49	2.74	2.43	2.71	2142852	2.71	up	up	correct
PRTA.US	Prothena Corporation plc	20251015	10.12	10.72	10.12	10.66	801962	10.66	up	up	correct
PRTC.US	PureTech Health plc	20251015	18.1659	18.1659	18	18	1756	18	down	up	incorrect
PRTG.US	Portage Biotech Inc	20251015	6.67	7.035	6.512	6.52	187811	6.52	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20251015	7.56	7.56	7.15	7.19	349419	7.19	down	up	incorrect
PRTS.US	CarParts.com Inc	20251015	0.69	0.7	0.67	0.6718	452095	0.6718	down	up	incorrect
PRVA.US	Privia Health Group Inc	20251015	24.94	25.27	24.865	25.24	818885	25.24	up	up	correct
PSA.US	PQ	20251015	16.66	16.9999	16.66	16.85	3284	16.5908	up	up	correct
PSEC.US	Prospect Capital Corporation	20251015	2.83	2.85	2.8	2.81	3414614	2.586	down	down	correct
PSHG.US	Performance Shipping Inc	20251015	1.89	1.94	1.83	1.84	82500	1.84	down	down	correct
PSMT.US	PriceSmart Inc	20251015	124.14	125.48	123.47	124.09	169182	123.532	down	down	correct
PSNL.US	Personalis Inc	20251015	8.32	8.95	8.31	8.53	1129665	8.53	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251015	0.71	0.73	0.65	0.68	10058900	0.68	down	down	correct
PT.US	Pintec Technology Holdings Limited	20251015	0.83	0.9	0.83	0.89	93400	0.89	up	up	correct
PTC.US	PTC Inc	20251015	202.82	204.61	199.87	202.8	861606	202.8	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251015	65.83	69.26	65.485	68.51	1418934	68.51	up	up	correct
PTEN.US	Patterson	20251015	5.74	5.87	5.64	5.73	6134500	5.5847	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251015	75.29	78.15	75.29	77.68	1149583	77.68	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251015	3.03	3.32	3.03	3.2	58616	3.2	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20251015	0.0416	0.0416	0.0416	0.0416	200	0.0416
PTLO.US	Portillo's Inc. Class A Common Stock	20251015	6.16	6.3199	6.03	6.03	1924893	6.03	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20251015	11.4	11.5	11.315	11.35	24838	11.35	down	down	correct
PTON.US	Peloton Interactive Inc	20251015	7.81	7.85	7.52	7.62	9286246	7.62	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251015	0.023	0.023	0.018	0.023	769800	0.023
PUBM.US	PubMatic Inc	20251015	8.36	8.38	8.1	8.24	429062	8.24	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251015	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251015	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251015	4.9902	5	4.68	4.7582	12874	4.7582	down	down	correct
PVBC.US	Provident Bancorp Inc	20251015	12.63	12.63	12.44	12.52	17165	12.52	down	up	incorrect
PWP.US	Perella Weinberg Partners	20251015	19.99	20.27	19.61	20.01	663965	19.8701	up	up	correct
PXLW.US	Pixelworks Inc	20251015	14	14.03	7.13	7.81	3755000	7.81	down	down	correct
PXS.US	Pyxis Tankers Inc	20251015	2.85	2.87	2.84	2.84	7056	2.84	down	down	correct
PYPD.US	PolyPid Ltd	20251015	3.34	3.37	3.2	3.345	62300	3.345	up	up	correct
PYPL.US	PayPal Holdings Inc	20251015	69.385	69.875	67.84	67.98	11247310	67.6185	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251015	3.25	3.675	3.25	3.66	882794	3.66	up	down	incorrect
PZZA.US	Papa John's International Inc	20251015	54	54.95	51.7234	53.25	5059547	51.9556	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251015	164.24	164.24	160.31	162.97	7334100	161.1071	down	down	correct
QCRH.US	QCR Holdings Inc	20251015	72.97	73.175	70.52	71.07	90398	71.0201	down	down	correct
QDEL.US	Quidel Corporation	20251015	26.41	27.33	26.04	27.31	909375	27.31	up	up	correct
QFIN.US	360 DigiTech Inc	20251015	26.73	26.94	26.1	26.18	1160483	26.18	down	down	correct
QH.US	Quhuo Limited	20251015	6.78	7.4	6.74	7.11	1482500	7.11	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251015	2.54	2.6	2.514	2.53	297500	2.53	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251015	3.8	4.33	3.8	3.96	156710	3.96	up	up	correct
QLYS.US	Qualys Inc	20251015	128.09	130.585	127.35	127.77	408750	127.77	down	down	correct
QMCO.US	Quantum Corporation	20251015	13.12	13.42	11.94	12.44	2150500	12.44	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251015	13.32	18.99	13.32	15.27	581700	15.27	up	up	correct
QNST.US	QuinStreet Inc	20251015	14.49	14.69	14.34	14.53	505227	14.53	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251015	27.64	27.7	27.32	27.5	65100	26.9498	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20251015	1.59	1.64	1.36	1.44	1431120	1.44	down	down	correct
QRVO.US	Qorvo Inc	20251015	89.63	90.33	87.54	89.97	881088	89.97	up	up	correct
QSI.US	Quantum	20251015	2.45	2.75	2.355	2.63	53572300	2.63	up	up	correct
QSIAW.US	Quantum	20251015	0.5826	0.6399	0.39	0.5339	413130	0.5339	down	down	correct
QTRX.US	Quanterix Corporation	20251015	5.94	6.04	5.6	5.78	541006	5.78	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20251015	23.22	23.79	20.57	21.23	53212871	21.23	down	down	correct
QUIK.US	QuickLogic Corporation	20251015	7.09	7.5973	6.94	7.11	413963	7.11	up	up	correct
QURE.US	uniQure N.V	20251015	58.96	62.9	58.1224	62.83	2194976	62.83	up	up	correct
RAIL.US	FreightCar America Inc	20251015	10.01	10.26	9.71	9.86	207256	9.86	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251015	4.71	6.66	4.58	5.16	142900	5.16	up	up	correct
RAND.US	Rand Capital Corporation	20251015	14.0869	14.0869	14.0869	14.0869	687	13.3826
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251015	0.48	0.5	0.47	0.49	241800	0.49	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251015	25.41	27.955	25.29	27.03	166900	27.03	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251015	31.77	33.57	31.603	33.43	1570378	33.43	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251015	2.82	2.8799	2.7701	2.8	66793	2.8	down	up	incorrect
RBB.US	RBB Bancorp	20251015	18.16	18.84	17.71	17.86	20300	17.5714	down	down	correct
RBBN.US	Ribbon Communications Inc	20251015	3.85	3.95	3.83	3.92	847500	3.92	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251015	71.73	71.85	70.25	71.46	28849	71.0294	down	down	correct
RBCN.US	Rubicon Technology Inc	20251015	4.21	4.35	4.17	4.3	1300	4.3	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20251015	11.26	11.26	10.96	11	15243	11	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251015	15.98	16.2	13.712	14.67	11671600	14.67	down	down	correct
RCEL.US	AVITA Medical Inc	20251015	5.24	5.37	5.19	5.33	60100	5.33	up	up	correct
RCILX.US	RCILX	20251015	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20251015	4.28	4.5093	4.05	4.24	7304632	4.24	down	down	correct
RCKY.US	Rocky Brands Inc	20251015	27.5	27.99	27.25	27.52	50056	27.2857	up	down	incorrect
RCMT.US	RCM Technologies Inc	20251015	23.38	23.38	22.99	23.22	18180	23.22	down	down	correct
RCON.US	Recon Technology Ltd	20251015	2.03	2.03	1.92	1.92	24213	1.92	down	down	correct
RDCM.US	RADCOM Ltd	20251015	13.99	14.13	13.76	13.99	29100	13.99
RDHL.US	RedHill Biopharma Ltd	20251015	1.64	1.64	1.5501	1.59	42586	1.59	down	up	incorrect
RDI.US	Reading International Inc	20251015	1.43	1.43	1.41	1.425	14966	1.425	down	up	incorrect
RDIB.US	Reading International Inc	20251015	11.32	11.32	11.32	11.32	1972	11.32
RDNT.US	RadNet Inc	20251015	74.6	77.06	74.23	76.78	529693	76.78	up	up	correct
RDVT.US	Red Violet Inc	20251015	53.24	53.55	52.535	52.99	62709	52.99	down	down	correct
RDWR.US	Radware Ltd	20251015	25.81	25.98	25.28	25.53	68669	25.53	down	down	correct
REAL.US	The RealReal Inc	20251015	10.65	10.99	10.335	10.53	2837179	10.53	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251015	4.05	4.08	3.9	3.92	1210502	3.92	down	down	correct
REE.US	REE Automotive Ltd.	20251015	1.05	1.085	0.9995	1.085	213695	1.085	up	up	correct
REED.US	Reed's Inc	20251015	1.05	1.22	1.04	1.19	8390	7.14	up	up	correct
REFR.US	Research Frontiers Incorporated	20251015	1.78	1.95	1.77	1.78	47441	1.78
REG.US	Regency Centers Corporation	20251015	71.7	72.98	71.6065	72.43	814460	71.623	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20251015	575.03	584.87	569.02	576.42	927700	575.0065	up	down	incorrect
REKR.US	Rekor Systems Inc	20251015	2.68	2.72	2.36	2.62	11299600	2.62	down	down	correct
RELI.US	Reliance Global Group Inc	20251015	0.8913	0.9112	0.8503	0.8629	498550	0.837	down	down	correct
RELIW.US	Reliance Global Group Inc	20251015	0.0385	0.0385	0.0385	0.0385	550	0.0385
RELL.US	Richardson Electronics Ltd	20251015	11.88	12.02	11.64	11.7	116153	11.5676	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251015	15.35	16.13	15.34	15.48	3959793	15.48	up	up	correct
REPL.US	Replimune Group Inc	20251015	4.36	4.75	4.36	4.74	3754096	4.74	up	up	correct
RETO.US	ReTo Eco	20251015	1.06	1.13	1.05	1.07	9430	5.35	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251015	23.68	23.93	23.63	23.77	712300	23.3165	up	up	correct
RFIL.US	RF Industries Ltd	20251015	8.58	8.98	8.54	8.7	126119	8.7	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251015	17.4	19.3	17.25	18.76	338400	18.76	up	up	correct
RGCO.US	RGC Resources Inc	20251015	21.32	21.45	21.32	21.4	6227	20.9841	up	up	correct
RGEN.US	Repligen Corporation	20251015	148.79	152.36	147.16	149.52	812827	149.52	up	up	correct
RGLD.US	Royal Gold Inc	20251015	202.01	203.775	199.79	202.24	1346568	201.8078	up	up	correct
RGNX.US	REGENXBIO Inc	20251015	11.34	12.345	11.34	12.3	569697	12.3	up	up	correct
RGP.US	Resources Connection Inc	20251015	4.29	4.62	4.29	4.4	1049600	4.2558	up	up	correct
RIBT.US	RiceBran Technologies	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251015	28.99	29.74	28.01	28.16	70100	28.0883	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251015	27.45	28.215	27.41	28.11	341075	28.11	up	up	correct
RILY.US	B. Riley Financial Inc	20251015	6	6.01	5.72	5.85	315508	5.85	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251015	24	24	23.85	23.941	6071	23.6101	down	down	correct
RILYN.US	B. Riley Financial Inc	20251015	20.08	20.48	20.08	20.36	9700	20.0079	up	up	correct
RILYP.US	B. Riley Financial Inc	20251015	5.75	6.172	5.41	5.41	10300	5.41	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251015	13.75	13.8	13.51	13.794	8500	13.4876	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251015	11.72	11.72	11.0667	11.7	10470	11.4455	down	down	correct
RIOT.US	Riot Blockchain Inc	20251015	22.8	23.01	21.49	22.13	19314900	22.13	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251015	13.25	13.638	13.185	13.41	36082900	13.41	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251015	5.16	5.72	4.71	5.45	21145500	5.45	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251015	70.02	73.97	67.08	69.27	26290800	69.27	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251015	6.04	6.62	6.04	6.61	1365177	6.61	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251015	1.93	2.14	1.93	2.07	298870	2.07	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20251015	0.54	0.56	0.5209	0.5358	26487	4.2864	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20251015	14.21	14.4	13.93	13.93	5100	13.6354	down	down	correct
RMBS.US	Rambus Inc	20251015	96.9	98.03	95.37	97.22	1521653	97.22	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251015	1.57	1.69	1.53	1.66	139867	1.66	up	up	correct
RMNI.US	Rimini Street Inc	20251015	4.49	4.55	4.44	4.48	174864	4.48	down	down	correct
RMR.US	The RMR Group Inc	20251015	14.91	15.43	14.91	15.05	115957	14.1915	up	up	correct
RMTI.US	Rockwell Medical Inc	20251015	1.2	1.23	1.19	1.2	519300	1.2
RNA.US	Avidity Biosciences Inc	20251015	48.21	51.49	48.045	50.47	1781581	50.47	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251015	14.24	15.3	14.04	14.85	63597	14.85	up	up	correct
RNST.US	Renasant Corporation	20251015	36.77	36.77	35.7	36.07	475808	35.8477	down	up	incorrect
RNW.US	Renew Energy Global PLC	20251015	7.6	7.8	7.6	7.75	2161266	7.75	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251015	0.028	0.028	0.016	0.018	88000	0.018	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251015	1.11	1.3	1.1	1.29	843100	1.29	up	up	correct
ROAD.US	Construction Partners Inc	20251015	122.31	124.19	115.11	116	780381	116	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251015	65.34	66.525	65.265	65.96	225820	65.96	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251015	16.55	17.13	16.41	16.99	9966000	16.99	up	up	correct
ROKU.US	Roku Inc	20251015	95.89	98.945	94.7955	98.58	2529982	98.58	up	up	correct
ROOT.US	Root Inc	20251015	87.33	87.45	78.6	79.49	783800	79.49	down	down	correct
ROST.US	Ross Stores Inc	20251015	155.57	157.91	155.5	156.99	1851336	156.6332	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20251015	4.69	4.8	4.65	4.8	1138375	4.8	up	up	correct
RPD.US	Rapid7 Inc	20251015	18.62	18.65	18.15	18.37	676384	18.37	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251015	3.27	3.4186	3.16	3.18	66418	3.18	down	down	correct
RPRX.US	Royalty Pharma plc	20251015	36	36.27	35.79	36.18	2287455	35.7922	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251015	1.93	1.95	1.87	1.9	341211	1.9	down	down	correct
RRBI.US	Red River Bancshares Inc	20251015	66.96	67.575	66.07	66.16	19800	66.0193	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251015	6.88	6.99	6.7658	6.85	163064	6.85	down	down	correct
RRR.US	Red Rock Resorts Inc	20251015	57.97	59	57.94	58.41	452700	57.2808	up	down	incorrect
RSSS.US	Research Solutions Inc	20251015	3.37	3.4	3.35	3.35	39688	3.35	down	up	incorrect
RSVR.US	Reservoir Media Inc	20251015	7.7	7.755	7.66	7.7	16966	7.7
RSVRW.US	Reservoir Media Management Inc	20251015	0.8	0.8	0.602	0.76	3200	0.76	down	down	correct
RUN.US	Sunrun Inc	20251015	21.7	22.44	21.16	21.29	8639008	21.29	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20251015	52.14	52.29	50.83	51.37	469952	51.0396	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251015	57.07	57.605	55.84	56.02	47637	55.6507	down	down	correct
RVMD.US	Revolution Medicines Inc	20251015	47.63	49.83	47.45	49.56	2300400	49.56	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251015	0.6351	0.6885	0.6119	0.6304	9599640	0.6304	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251015	0.0481	0.0484	0.0363	0.04	455165	0.04	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251015	5.38	5.38	5.27	5.33	67338	5.3089	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20251015	9.64	9.92	9.64	9.77	462077	9.4427	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251015	6.05	6.82	6.01	6.79	180161297	6.79	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20251015	7.88	8.05	7.7101	7.9	494190	7.9	up	up	correct
RXT.US	Rackspace Technology Inc	20251015	1.49	1.55	1.45	1.52	1355166	1.52	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251015	61.41	61.47	60.2	60.78	750328	60.3797	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251015	105.2	109.72	104.67	109.35	687363	109.35	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251015	24.935	24.97	24.88	24.88	6828	24.1755	down	down	correct
RZLT.US	Rezolute Inc	20251015	8.5	9.04	8.467	9	1357263	9	up	up	correct
SABR.US	Sabre Corporation	20251015	1.81	1.86	1.8	1.81	6113270	1.81
SABS.US	SAB Biotherapeutics Inc	20251015	2.31	2.4278	2.27	2.35	193553	2.35	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251015	0.0272	0.0331	0.0272	0.0329	1516	0.0329	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251015	70.08	70.12	68.66	70	67789	68.3333	down	down	correct
SAIA.US	Saia Inc	20251015	306.19	306.19	295.95	296.77	399356	296.77	down	down	correct
SALM.US	Salem Media Group Inc	20251015	0.83	0.83	0.789	0.82	23371	0.82	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251015	14.95	15.105	14.85	14.91	36333	14.7077	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20251015	4.51	6.55	4.5	5.92	36027560	5.92	up	down	incorrect
SANM.US	Sanmina Corporation	20251015	127.5	131.99	126.23	131.94	686132	131.94	up	up	correct
SANW.US	S&W Seed Company	20251015	0.41	0.493	0.38	0.3834	15184	0.3834	down	down	correct
SATS.US	EchoStar Corporation	20251015	76.38	76.76	74.63	74.85	2326000	74.85	down	down	correct
SAVA.US	Cassava Sciences Inc	20251015	4.5	4.68	4.35	4.64	4154800	4.64	up	up	correct
SBAC.US	SBA Communications Corporation	20251015	190.88	196.44	190.69	194.45	1164899	193.3795	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251015	31.74	31.87	30.44	30.6	547668	30.4215	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251015	15.88	16.13	14.98	15.15	9202800	15.15	down	down	correct
SBFG.US	SB Financial Group Inc	20251015	19.5	19.76	19.3074	19.76	6564	19.4725	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251015	13.15	13.42	12.98	13	388935	12.7938	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251015	17.31	17.72	17.29	17.42	802871	17.3265	up	up	correct
SBNY.US	Signature Bank	20251015	0.65	0.65	0.55	0.65	2600	0.65
SBRA.US	Sabra Health Care REIT Inc	20251015	17.61	17.715	17.49	17.6	3303303	17.0603	down	down	correct
SBSI.US	Southside Bancshares Inc	20251015	28.51	28.51	27.69	27.82	107900	27.1675	down	up	incorrect
SBUX.US	Starbucks Corporation	20251015	81.7	83.32	81.57	82.86	11094290	81.7386	up	up	correct
SCHL.US	Scholastic Corporation	20251015	28.42	28.99	27.914	28.89	167418	28.5276	up	up	correct
SCKT.US	Socket Mobile Inc	20251015	0.98	1	0.98	1	14500	1	up	up	correct
SCOR.US	comScore Inc	20251015	7.8	8.2	7.69	7.8	9100	7.8
SCPS.US	Scopus BioPharma Inc	20251015	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20251015	42.61	43.467	42.27	42.61	186721	42.61
SCVL.US	Shoe Carnival Inc	20251015	20.08	20.43	19.63	20.3	279602	20.1408	up	up	correct
SCYX.US	SCYNEXIS Inc	20251015	0.8733	0.905	0.81	0.81	1847656	0.81	down	down	correct
SDGR.US	Schrödinger Inc	20251015	19.83	21.08	19.75	20.61	1895354	20.61	up	up	correct
SEAC.US	SeaChange International Inc	20251015	3.1	3.1	3.1	3.1	300	3.1
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251015	11.78	12.4	11.4	11.84	121000	11.84	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20251015	0.111	0.111	0.111	0.111	1800	0.111
SEDG.US	SolarEdge Technologies Inc	20251015	38.55	41.11	38.22	40.53	4238935	40.53	up	up	correct
SEED.US	Origin Agritech Limited	20251015	2.35	2.49	1.86	1.96	41999600	1.96	down	up	incorrect
SEER.US	Seer Inc	20251015	2.233	2.265	2.18	2.2	93051	2.2	down	down	correct
SEIC.US	SEI Investments Company	20251015	83.93	84.4	82.29	82.57	690746	82.064	down	down	correct
SELF.US	Global Self Storage Inc	20251015	4.93	4.9484	4.88	4.93	55106	4.8582
SENEA.US	Seneca Foods Corporation	20251015	118.25	122.73	117.215	118.78	110400	118.78	up	up	correct
SENEB.US	Seneca Foods Corporation	20251015	116.97	116.97	116.97	116.97	0	116.97
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251015	3.18	3.24	3.12	3.13	30263	3.13	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251015	45.98	45.98	45.81	45.95	2010	45.5381	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20251015	81.27	81.604	78.97	79.9	165187	79.4771	down	down	correct
SFIX.US	Stitch Fix Inc	20251015	4.39	4.515	4.29	4.36	3331814	4.36	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20251015	112.25	114.34	110.17	114.12	3498130	114.12	up	up	correct
SFNC.US	Simmons First National Corporation	20251015	19.45	19.565	18.93	19	963087	18.7938	down	down	correct
SFST.US	Southern First Bancshares Inc	20251015	44.1	44.3	42.705	43.38	11894	43.38	down	down	correct
SGA.US	Saga Communications Inc	20251015	12.5	12.8	12.3	12.8	22627	12.288	up	up	correct
SGBX.US	SG Blocks Inc	20251015	3.63	3.74	3	3.02	950189	3.02	down	down	correct
SGC.US	Superior Group of Companies Inc	20251015	10.17	10.51	10.12	10.3	28725	10.0114	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251015	3.37	3.6	3.34	3.6	86150	3.6	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251015	6.64	7.12	6.31	6.64	7931300	6.64
SGMO.US	Sangamo Therapeutics Inc	20251015	0.7	0.7191	0.679	0.69	3623206	0.69	down	down	correct
SGRP.US	SPAR Group Inc	20251015	1.04	1.0691	1.02	1.06	26587	1.06	up	up	correct
SGRY.US	Surgery Partners Inc	20251015	21.07	21.18	20.58	21.11	1602746	21.11	up	up	correct
SHBI.US	Shore Bancshares Inc	20251015	16.56	16.56	16.03	16.14	96775	15.9183	down	down	correct
SHC.US	Sotera Health Company	20251015	16.08	16.285	16.04	16.25	913100	16.25	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251015	13.49	13.825	13.44	13.62	227806	13.4869	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251015	8.03	8.1563	8.01	8.05	156610	7.9393	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251015	11.31	11.31	9.97	10.85	11724100	10.85	down	down	correct
SHO.US	PI	20251015	20.34	20.79	20.1	20.1	4710	19.7287	down	down	correct
SHOO.US	Steven Madden Ltd	20251015	35.34	36.05	35.11	35.34	1331716	35.1698
SIBN.US	SI	20251015	15.27	15.39	14.58	15.22	555103	15.22	down	down	correct
SIEB.US	Siebert Financial Corp	20251015	3.23	3.31	3.14	3.21	29377	3.21	down	down	correct
SIFY.US	Sify Technologies Limited	20251015	17.3	17.85	11.8	14.12	1511100	14.12	down	down	correct
SIGA.US	SIGA Technologies Inc	20251015	8.25	8.43	8.2	8.42	268196	8.42	up	up	correct
SIGI.US	Selective Insurance Group Inc	20251015	83.98	84.26	82.01	82.86	294808	82.0078	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251015	17.76	17.94	17.76	17.765	5300	17.1753	up	up	correct
SILC.US	Silicom Ltd	20251015	17.49	17.8	17.23	17.59	14034	17.59	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251015	92.37	93.5	90.19	92.645	379922	91.7594	up	up	correct
SINT.US	Sintx Technologies Inc	20251015	4.27	4.35	4.15	4.3	47200	4.3	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251015	21.93	22.04	21.39	21.88	2950300	21.336	down	down	correct
SISI.US	Shineco Inc	20251015	0.9	0.9	0.846	0.846	1300	0.846	down	down	correct
SITM.US	SiTime Corporation	20251015	297.95	302.5	284.42	290	248800	290	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251015	0.5275	0.5443	0.5201	0.5202	7986	0.5202	down	down	correct
SKIN.US	The Beauty Health Company	20251015	1.56	1.5898	1.48	1.49	1025283	1.49	down	down	correct
SKYT.US	SkyWater Technology Inc	20251015	19.89	20.035	18	18.48	2214102	18.48	down	down	correct
SKYW.US	SkyWest Inc	20251015	101.14	102.02	100.785	101.89	237865	101.89	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20251015	133.31	137.39	131.81	137.29	215447	137.29	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20251015	6.28	6.4	6.06	6.32	566582	6.32	up	up	correct
SLGL.US	Sol	20251015	41.6	42.96	40.35	41.76	11900	41.76	up	up	correct
SLGN.US	Silgan Holdings Inc	20251015	43.41	43.68	42.68	42.93	993100	42.7134	down	down	correct
SLM.US	SLM Corporation	20251015	26.45	26.74	26.27	26.3	2653100	26.0131	down	down	correct
SLMBP.US	SLM Corporation	20251015	75.501	75.501	75	75	693	72.0963	down	up	incorrect
SLN.US	Silence Therapeutics plc	20251015	5.89	6.4399	5.75	6.38	170970	6.38	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20251015	4.7	4.81	4.68	4.81	6200	4.81	up	up	correct
SLNH.US	Soluna Holdings Inc	20251015	3.48	4.37	3.1601	4.29	47166320	4.29	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251015	8.95	10.724	8.9	10.5	59000	10.5	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20251015	63.74	67.74	63.2	67.67	1211059	67.67	up	up	correct
SLP.US	Simulations Plus Inc	20251015	15.41	15.9	15.33	15.6	327900	15.6	up	up	correct
SLRC.US	SLR Investment Corp	20251015	14.55	14.72	14.33	14.41	245989	14.0407	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251015	4.16	4.66	4.16	4.6	346587	4.6	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20251015	2.15	2.27	2.08	2.18	7618805	2.18	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251015	24.978	24.978	24.978	24.978	100	24.9452
SMBC.US	Southern Missouri Bancorp Inc	20251015	51.68	51.7	50.76	51.025	35964	50.5962	down	down	correct
SMBK.US	SmartFinancial Inc	20251015	34.76	35.23	34.14	34.74	58199	34.5961	down	down	correct
SMCI.US	Super Micro Computer Inc	20251015	54.5	55.0699	52.86	53.94	16646029	53.94	down	down	correct
SMID.US	Smith	20251015	37.22	37.62	36.45	37.62	4158	37.62	up	up	correct
SMIT.US	Schmitt Industries Inc	20251015	0.0155	0.0155	0.0155	0.0155	0	0.0155
SMLR.US	Semler Scientific Inc. Common Stock	20251015	25.57	25.86	25.075	25.47	864243	25.47	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251015	22.21	23.174	22.11	22.64	2619700	22.64	up	up	correct
SMPL.US	The Simply Good Foods Company	20251015	24.13	24.4	23.99	24.38	1060500	24.38	up	up	correct
SMSI.US	Smith Micro Software Inc	20251015	0.81	0.85	0.79	0.8137	19756539	0.8137	up	down	incorrect
SMTC.US	Semtech Corporation	20251015	69.24	70.13	68.26	69.79	1055427	69.79	up	up	correct
SMTI.US	Sanara MedTech Inc	20251015	30.35	30.35	29.5	29.9	17600	29.9	down	down	correct
SNAX.US	Stryve Foods Inc	20251015	0.002	0.002	0.002	0.002	0	0.002
SNBR.US	Sleep Number Corporation	20251015	6.35	6.65	6.175	6.55	393732	6.55	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251015	5.32	5.45	5.24	5.3	33500	5.3	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251015	11.63	11.76	11.48	11.71	804532	11.71	up	up	correct
SND.US	Smart Sand Inc	20251015	2.18	2.18	2.11	2.14	41924	2.1072	down	down	correct
SNDL.US	Sundial Growers Inc	20251015	2.46	2.57	2.41	2.48	5832400	2.48	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251015	15.43	15.79	15.01	15.04	2281481	15.04	down	down	correct
SNES.US	SenesTech Inc	20251015	4.03	4.19	3.93	4.05	44770	4.05	up	up	correct
SNEX.US	StoneX Group Inc	20251015	99.32	103.659	99.28	103.535	331667	103.535	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20251015	8.27	8.42	8.11	8.34	23928	8.34	up	up	correct
SNGX.US	Soligenix Inc	20251015	1.62	1.66	1.56	1.58	431400	1.58	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251015	4.07	4.15	3.95	4.02	35200	4.02	down	down	correct
SNPS.US	Synopsys Inc	20251015	446.26	448.8936	432	435.9	3109662	435.9	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251015	12.87	13.73	11.82	13.675	30280	13.675	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251015	4.52	4.68	4.35	4.42	95855	4.42	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251015	3.01	3.2	2.92	2.94	28900	2.94	down	down	correct
SNY.US	Sanofi	20251015	48.55	49.16	48.54	48.96	1492700	48.96	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20251015	28.2	29.09	27.56	28.03	67849600	28.03	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20251015	0.9312	0.9499	0.9004	0.9105	27943	0.9105	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20251015	10.95	11.1998	10.85	11.1998	4558	10.8645	up	up	correct
SOHON.US	Sotherly Hotels Inc	20251015	11.25	11.31	11.25	11.25	2400	10.8808
SOHOO.US	Sotherly Hotels Inc	20251015	11	11.2	10.5101	10.75	4113	10.4375	down	down	correct
SOHU.US	Sohu.com Limited	20251015	14.675	14.675	14.15	14.215	34961	14.215	down	down	correct
SONM.US	Sonim Technologies Inc	20251015	0.701	0.705	0.672	0.7	9800	12.6	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251015	4.42	4.46	3.87	3.95	461421	3.95	down	down	correct
SONO.US	Sonos Inc	20251015	16.17	16.535	16.05	16.44	1615699	16.44	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251015	3.015	3.07	2.71	2.77	387100	2.77	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251015	4.25	4.47	4.25	4.29	35919	4.29	up	up	correct
SOTK.US	Sono	20251015	4.13	4.348	4.12	4.13	51219	4.13
SPCB.US	SuperCom Ltd	20251015	10.41	10.7699	10.07	10.28	74807	10.28	down	down	correct
SPFI.US	South Plains Financial Inc	20251015	39.39	39.39	37.9	38.62	32000	38.3026	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251015	43.09	43.1	43.02	43.02	676068	43.02	down	down	correct
SPOK.US	Spok Holdings Inc	20251015	15.86	16.05	15.675	15.95	94149	15.5766	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251015	171.59	179.95	158	159.06	171361	159.06	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251015	2.4	2.49	2.36	2.49	593716	2.49	up	down	incorrect
SPSC.US	SPS Commerce Inc	20251015	110.37	110.9566	108.885	109.35	310893	109.35	down	down	correct
SPT.US	Sprout Social Inc	20251015	11.18	11.33	10.91	11.21	1277631	11.21	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251015	2.9	3.01	2.89	2.98	161304	2.98	up	up	correct
SPWR.US	SunPower Corporation	20251015	1.69	1.995	1.69	1.98	3253800	1.98	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251015	5.91	6.27	5.84	5.91	34033	5.91
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251015	15.68	15.69	15.14	15.14	1700	14.5738	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251015	26.59	27.74	26.471	27.51	4285700	27.51	up	up	correct
SRAX.US	SRAX Inc	20251015	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20251015	60.71	60.71	59.16	59.59	67260	58.8461	down	down	correct
SRDX.US	Surmodics Inc	20251015	27.6	28.02	27.47	27.72	54854	27.72	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251015	0.0035	0.01	0.0035	0.007	347940	0.007	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20251015	21.74	22.26	21.525	22.2	3472043	22.2	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251015	61.53	61.53	61.53	61.53	0	50.8251
SRRK.US	Scholar Rock Holding Corporation	20251015	31.65	33.68	31.62	32.4	3833583	32.4	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251015	3.25	3.5	3.25	3.45	149509	3.45	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251015	13.6373	13.86	13.6373	13.75	9980	13.75	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251015	0.0134	0.0202	0.0134	0.0134	127294	0.0134
SSB.US	South State Corporation	20251015	99.3	99.84	96.5	96.9	575900	95.6941	down	down	correct
SSBI.US	Summit State Bank	20251015	11.83	11.9	11.83	11.83	4510	11.83
SSKN.US	STRATA Skin Sciences Inc	20251015	2.08	2.08	1.82	2	1718700	2	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20251015	82.83	83.33	80.44	80.8	1300500	80.2573	down	down	correct
SSP.US	The E.W. Scripps Company	20251015	2.31	2.32	2.24	2.28	365772	2.28	down	down	correct
SSRM.US	SSR Mining Inc	20251015	24.085	25.98	24.08	25.41	5196917	25.41	up	up	correct
SSSS.US	SuRo Capital Corp	20251015	9.27	9.35	9.05	9.18	186200	8.9239	down	down	correct
SSTI.US	ShotSpotter Inc	20251015	11.73	11.88	11.5	11.7	108353	11.7	down	down	correct
SSYS.US	Stratasys Ltd	20251015	11.08	11.55	11.07	11.54	765928	11.54	up	down	incorrect
STAA.US	STAAR Surgical Company	20251015	26.9	26.9099	25.04	25.8	2239787	25.8	down	down	correct
STAB.US	Statera Biopharma Inc	20251015	0.0001	0.0002	0.0001	0.0001	118174	0.0001
STBA.US	S&T Bancorp Inc	20251015	37.18	37.18	36.035	36.41	192562	35.7788	down	down	correct
STEP.US	StepStone Group Inc	20251015	68.03	68.15	64.36	65.32	542900	64.6404	down	down	correct
STGW.US	MDC Partners Inc	20251015	5.23	5.3	5.15	5.19	1109194	5.19	down	up	incorrect
STIM.US	Neuronetics Inc	20251015	2.96	3.21	2.955	3.04	2248515	3.04	up	up	correct
STKL.US	SunOpta Inc	20251015	5.75	5.855	5.73	5.8	488353	5.8	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251015	2.85	2.9	2.74	2.75	43998	2.75	down	up	incorrect
STLD.US	Steel Dynamics Inc	20251015	147.97	148.97	145.0385	146.05	781066	145.623	down	down	correct
STNE.US	StoneCo Ltd	20251015	17.25	18.05	17.1046	17.97	4150713	17.97	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251015	34.96	37.67	34.535	35.6	3036300	35.6	up	up	correct
STRA.US	Strategic Education Inc	20251015	79.33	81.11	79.055	79.72	128577	79.1069	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251015	98.35	98.587	98.2	98.38	567600	94.8418	up	up	correct
STRL.US	Sterling Construction Company Inc	20251015	370	374.8199	362.19	365.39	504245	365.39	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20251015	0.81	0.8262	0.7707	0.78	90192	7.8	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20251015	11.21	11.47	11.1	11.1	8500	11.1	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20251015	9.67	9.67	9.617	9.617	2000	9.1451	down	up	incorrect
STRS.US	Stratus Properties Inc	20251015	19.37	19.65	19.37	19.65	5516	19.65	up	up	correct
STRT.US	Strattec Security Corporation	20251015	68.11	68.11	66.0701	66.91	35309	66.91	down	down	correct
STTK.US	Shattuck Labs Inc	20251015	1.9	1.94	1.7	1.77	267800	1.77	down	down	correct
STX.US	Seagate Technology Holdings plc	20251015	215.66	220.59	212.3481	219.38	6236838	218.806	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251015	10.05	10.135	9.65	9.83	61100	9.5288	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20251015	49.16	49.67	48.815	49.27	565363	49.27	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251015	2.81	2.83	2.72	2.77	50800	2.77	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251015	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251015	2.28	2.38	2.26	2.29	1403016	2.2692	up	up	correct
SVRA.US	Savara Inc	20251015	3.39	3.665	3.38	3.6	1600288	3.6	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251015	0.06	0.06	0.06	0.06	200	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251015	1.79	1.79	1.75	1.75	2190	1.75	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20251015	10.1	10.23	9.89	10.08	625600	9.9561	down	down	correct
SWIM.US	Latham Group Inc	20251015	7.73	7.85	7.67	7.8	417794	7.8	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20251015	16.62	16.8	16.62	16.75	69900	16.75	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251015	73.91	74.38	72.56	74.22	2055315	72.5141	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251015	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251015	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251015	1.42	1.46	1.42	1.45	18	217.5	up	up	correct
SY.US	So	20251015	3.37	3.455	3.27	3.28	744159	3.28	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251015	71.13	71.13	68.53	68.96	112839	68.641	down	down	correct
SYBX.US	Synlogic Inc	20251015	1.72	1.728	1.68	1.68	62949	1.68	down	down	correct
SYNA.US	Synaptics Incorporated	20251015	67.74	69.66	67.24	69.64	412556	69.64	up	up	correct
SYPR.US	Sypris Solutions Inc	20251015	2.1301	2.34	2.1301	2.18	45719	2.18	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251015	0.005	0.005	0.005	0.005	29688	0.005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251015	10.5	10.587	10.26	10.26	11400	10.26	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20251015	10.56	10.62	10.532	10.55	196600	10.55	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251015	4.93	5.08	4.85	5.05	23714	5.05	up	up	correct
TAIT.US	Taitron Components Incorporated	20251015	2.39	2.55	2.39	2.53	32787	2.4274	up	up	correct
TAKMX.US	TAKMX	20251015	8.4	8.4	8.4	8.4	0	8.2378
TALK.US	Talkspace Inc	20251015	3.06	3.1	2.91	2.99	1677887	2.99	down	down	correct
TALKW.US	Talkspace Inc	20251015	0.08	0.08	0.06	0.077	137472	0.077	down	down	correct
TANH.US	Tantech Holdings Ltd	20251015	1.78	1.8	1.71	1.76	83734	1.76	down	down	correct
TAOP.US	Taoping Inc	20251015	2.98	2.98	2.81	2.95	31900	2.95	down	down	correct
TARA.US	Protara Therapeutics Inc	20251015	5.34	5.74	5.3	5.72	516049	5.72	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251015	70.01	75.01	68.8	74.95	722100	74.95	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251015	13.88	13.9786	13.27	13.39	729622	13.39	down	down	correct
TATT.US	TAT Technologies Ltd	20251015	42.82	44.31	41.37	42.2	146800	42.2	down	down	correct
TAYD.US	Taylor Devices Inc	20251015	43.56	43.56	42.51	43	8600	43	down	down	correct
TBBK.US	The Bancorp Inc	20251015	80.6	81.6526	77.72	78.12	734337	78.12	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251015	3.1	3.1551	3.1	3.11	933109	3.11	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251015	0.08	0.1049	0.08	0.1049	874	0.1049	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251015	20.32	20.43	20.08	20.25	46100	19.8433	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251015	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBPH.US	Theravance Biopharma Inc	20251015	13.85	14.59	13.5	13.9	198306	13.9	up	down	incorrect
TC.US	TuanChe ADR	20251015	16.87	18	16.05	16.96	23400	16.96	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251015	20.14	20.234	20.14	20.234	1300	20.234	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251015	85.46	85.7395	82.62	83.38	430542	83.38	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20251015	20.99	21.04	20.73	20.95	16300	20.2672	down	down	correct
TCBK.US	TriCo Bancshares	20251015	44.04	44.065	42.67	42.94	58955	42.3047	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251015	16.1	16.1	16.1	16.1	0	16.0195
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251015	39.44	39.675	38.285	38.42	35971	38.42	down	down	correct
TCCO.US	Technical Communications Corporation	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251015	14.71	14.9899	14.4306	14.65	129485	14.65	down	up	incorrect
TCOM.US	Trip.com Group Limited	20251015	70.85	70.91	69.575	69.81	1547750	69.81	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251015	5.81	5.87	5.74	5.79	679104	5.5434	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251015	2.12	2.28	2.12	2.23	614046	2.23	up	up	correct
TCX.US	Tucows Inc	20251015	18.465	18.59	18.45	18.45	9663	18.45	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251015	10.38	10.38	10.38	10.38	0	10.38
TDACU.US	Trident Acquisitions Corp	20251015	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251015	18.69	19.05	18.6	18.93	89887	18.5768	up	down	incorrect
TDUP.US	ThredUp Inc	20251015	9.57	10	9.33	9.38	1272141	9.38	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251015	159.34	159.8799	149.73	149.84	3918132	149.84	down	down	correct
TECH.US	Bio	20251015	59.63	60.58	58.78	59.58	1351496	59.4198	down	down	correct
TECTP.US	Tectonic Financial Inc	20251015	11.1	11.1	11.04	11.1	1600	10.5236
TELA.US	TELA Bio Inc	20251015	1.51	1.5199	1.46	1.48	36531	1.48	down	down	correct
TENB.US	Tenable Holdings Inc	20251015	29.3	29.7	29.28	29.43	953451	29.43	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251015	7.46	7.53	6.93	6.98	113805	6.98	down	down	correct
TER.US	Teradyne Inc	20251015	140.19	141.41	137.69	141.03	2373700	140.8646	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20251015	8.24	8.62	8.13	8.5	1477408	8.5	up	down	incorrect
TFC.US	PR	20251015	20.3	20.4499	20.3	20.36	39165	19.7451	up	up	correct
TFSL.US	TFS Financial Corporation	20251015	13.55	13.6	13.19	13.19	413428	12.931	down	down	correct
TGLS.US	Tecnoglass Inc	20251015	64.92	65.33	63.21	63.22	259300	63.036	down	down	correct
TGTX.US	TG Therapeutics Inc	20251015	34.13	35.3	33.98	35.05	1613640	35.05	up	up	correct
TH.US	Target Hospitality Corp	20251015	7.58	7.58	7.18	7.26	262816	7.26	down	down	correct
THFF.US	First Financial Corporation	20251015	55.01	55.01	53.245	53.66	46299	53.1627	down	down	correct
THRM.US	Gentherm Incorporated	20251015	34.1	34.65	33.57	34.31	166988	34.31	up	up	correct
THRY.US	Thryv Holdings Inc	20251015	11.39	11.57	11.215	11.43	569052	11.43	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20251015	46.04	47.35	45.761	46.76	586100	46.0746	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251015	9.56	9.915	9.5	9.56	5552395	9.56
TIL.US	Instil Bio Inc	20251015	19.54	21.22	19.54	21.1	69513	21.1	up	up	correct
TILE.US	Interface Inc	20251015	26.79	27.24	26.67	27.23	358025	27.2104	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251015	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251015	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251015	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251015	18.38	18.46	17.677	17.93	240520	17.874	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20251015	25.54	25.54	25.54	25.54	0	25.2043
TIRX.US	Tian Ruixiang Holdings Ltd	20251015	1.1	1.11	1.03	1.07	63991	1.07	down	down	correct
TITN.US	Titan Machinery Inc	20251015	15.8	16.193	15.22	15.33	209501	15.33	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251015	2.99	3.01	2.93	2.99	28000	2.99
TKNO.US	Alpha Teknova Inc. Common Stock	20251015	5.21	5.54	5.2	5.39	188016	5.39	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20251015	3.02	3.07	3.01	3.0436	6009	1.7576	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251015	1.5	1.5	1.5	1.5	0	1.5
TLRY.US	Tilray Inc	20251015	1.66	1.84	1.57	1.68	12240420	16.8	up	up	correct
TLS.US	Telos Corporation	20251015	7.42	7.42	6.8397	6.91	536557	6.91	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251015	2.11	2.2	2.02	2.11	191100	2.11
TMC.US	TMC the metals company Inc	20251015	10.67	10.7299	9.31	9.61	16493130	9.61	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251015	6.2	6.38	6.06	6.12	206295	6.12	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251015	3.05	3.11	2.37	2.47	923100	2.47	down	down	correct
TMDX.US	TransMedics Group Inc	20251015	112	113.91	108.63	112.61	1066300	112.61	up	up	correct
TMUS.US	T	20251015	229.18	229.53	226.37	226.65	3286600	224.4534	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20251015	14.52	15.325	14.45	14.75	2370447	14.75	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251015	8.74	9.5467	8.735	9.52	2663298	9.52	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251015	20.31	20.56	19.17	19.5	1039900	19.5	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251015	2.03	2.04	1.8	1.9	6748787	1.9	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251015	4.02	4.19	3.93	4.01	2190139	4.01	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251015	0.12	0.13	0.12	0.13	7111	0.13	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251015	0.9501	0.9745	0.935	0.9364	36278	0.9364	down	down	correct
TOPS.US	Top Ships Inc	20251015	6	6	5.78	6	7600	6
TOUR.US	Tuniu Corporation	20251015	0.8724	0.8899	0.7903	0.8127	597281	0.8127	down	down	correct
TOWN.US	TowneBank	20251015	34	34.2599	33.29	33.59	266419	33.3234	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251015	12	12.23	11.5301	11.65	47870	11.65	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251015	6.07	6.26	5.97	6.19	106997	6.19	up	up	correct
TREE.US	LendingTree Inc	20251015	58.84	60.14	57.2236	60	336967	60	up	up	correct
TRIB.US	Trinity Biotech plc	20251015	1.1	1.1	1.04	1.1	39200	1.1
TRIL.US	Trillium Therapeutics Inc	20251015	19.74	20.01	19.74	19.857	4100	19.857	up	up	correct
TRIN.US	Trinity Capital Inc	20251015	15.08	15.29	15.01	15.14	974285	14.3155	up	up	correct
TRIP.US	TripAdvisor Inc	20251015	15.87	16.16	15.74	15.85	1214623	15.85	down	down	correct
TRMB.US	Trimble Inc	20251015	79.24	79.66	77.64	78.72	875988	78.72	down	down	correct
TRMD.US	TORM plc	20251015	19.62	19.93	19.62	19.85	496200	19.3121	up	up	correct
TRMK.US	Trustmark Corporation	20251015	39.75	39.7578	38.64	38.93	189186	38.4724	down	down	correct
TRNS.US	Transcat Inc	20251015	71.8	72.94	70.843	71.28	49431	71.28	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251015	4.04	4.05	3.41	3.52	2455300	3.52	down	up	incorrect
TROO.US	TROOPS Inc	20251015	1.39	1.45	1.37	1.42	93500	1.42	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20251015	106.92	107.44	104.395	105.71	960601	104.4302	down	down	correct
TRS.US	TriMas Corporation	20251015	37.01	38.03	36.3	36.68	213300	36.5965	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251015	37.19	37.25	36.185	36.32	93091	35.6934	down	up	incorrect
TRTN.US	PE	20251015	19.16	19.47	19.16	19.45	5698	19.093	up	down	incorrect
TRUE.US	TrueCar Inc	20251015	2.5	2.5	2.335	2.4	7427315	2.4	down	down	correct
TRUP.US	Trupanion Inc	20251015	41.81	43.01	41.81	42.62	373816	42.62	up	down	incorrect
TRVG.US	trivago N.V	20251015	3.14	3.17	3.12	3.1204	24688	3.1204	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20251015	10.3	10.8599	10.2511	10.62	2179972	10.62	up	up	correct
TRVN.US	Trevena Inc	20251015	0.012	0.012	0.012	0.012	200	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251015	35.56	35.945	34.17	34.82	80701	34.82	down	down	correct
TSBK.US	Timberland Bancorp Inc	20251015	32.46	32.46	31.945	32.17	10029	31.6669	down	down	correct
TSCO.US	Tractor Supply Company	20251015	55.54	56.58	55.5	55.81	6635500	55.32	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251015	74.57	76	73	74.17	704827	74.17	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251015	5.34	5.508	5.215	5.34	4194100	5.34
TSIFX.US	TSIFX	20251015	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251015	434.9	440.51	426.33	435.15	71558200	435.15	up	up	correct
TTD.US	The Trade Desk Inc	20251015	51.165	51.67	50.21	51.1	7470317	51.1	down	down	correct
TTEC.US	TTEC Holdings Inc	20251015	3.56	3.64	3.48	3.57	124438	3.57	up	up	correct
TTEK.US	Tetra Tech Inc	20251015	33.43	33.93	32.47	32.5	2437400	32.387	down	down	correct
TTGT.US	TechTarget Inc	20251015	5.64	5.75	5.41	5.5	400500	5.5	down	down	correct
TTMI.US	TTM Technologies Inc	20251015	56.8	58.43	56.2057	58.21	1695447	58.21	up	up	correct
TTOO.US	T2 Biosystems Inc	20251015	0.003	0.08	0.003	0.06	9400	0.06	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251015	6.26	6.39	6.25	6.35	176461	6.35	up	down	incorrect
TTWO.US	Take	20251015	259.42	264.785	259.38	261.5	1325555	261.5	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20251015	2.3	2.3	2.23	2.27	46417	2.27	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251015	12.5	12.5	12.5	12.5	6000	12.5
TVACW.US	Thayer Ventures Acquisition Corporation	20251015	1.6418	1.8978	1.5254	1.5568	3394	1.5568	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20251015	26.24	27	26.07	26.85	1748275	26.85	up	up	correct
TW.US	Tradeweb Markets Inc	20251015	108.71	110.46	107.91	107.92	1666700	107.6786	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20251015	15.09	15.09	14.47	14.54	22319	14.4695	down	down	correct
TWST.US	Twist Bioscience Corporation	20251015	31.19	32.525	30.96	32.04	1719898	32.04	up	up	correct
TXG.US	10x Genomics Inc	20251015	11.74	12.14	11.62	11.89	2460400	11.89	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251015	1.03	1.04	1.03	1.04	16500	1.04	up	up	correct
TXN.US	Texas Instruments Incorporated	20251015	174.02	176.16	171.13	175.27	9416800	172.5929	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251015	170	174	170	172.53	681842	171.8436	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251015	13.98	15.515	13.98	15.3	288020	15.3	up	up	correct
TZOO.US	Travelzoo	20251015	10.43	10.69	10.29	10.4	113700	10.4	down	down	correct
UAL.US	United Airlines Holdings Inc	20251015	103.94	104.53	102.73	104.05	10114200	104.05	up	up	correct
UBCP.US	United Bancorp Inc	20251015	13.49	13.5	13.21	13.3455	3309	13.1636	down	down	correct
UBFO.US	United Security Bancshares	20251015	8.85	9.03	8.71	8.83	13790	8.7263	down	up	incorrect
UBOH.US	United Bancshares Inc	20251015	36.1	36.1	36.1	36.1	200	35.8589
UBSI.US	United Bankshares Inc	20251015	37.09	37.2	35.72	35.87	858594	35.5252	down	down	correct
UCL.US	uCloudlink Group Inc	20251015	2.1295	2.33	2.1295	2.17	34088	2.17	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251015	28.885	30.05	28.51	29.42	747463	29.42	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20251015	6.55	6.78	6.52	6.69	1727021	6.69	up	up	correct
UEIC.US	Universal Electronics Inc	20251015	4.6	4.76	4.44	4.53	63670	4.53	down	down	correct
UFCS.US	United Fire Group Inc	20251015	31.39	31.3987	30.735	31.14	93397	30.8385	down	down	correct
UFPI.US	UFP Industries Inc	20251015	91.94	93.21	91.19	91.41	363500	90.7474	down	down	correct
UFPT.US	UFP Technologies Inc	20251015	200.78	202.07	195.34	195.42	87837	195.42	down	up	incorrect
UG.US	United	20251015	7.5288	7.5499	7.25	7.35	12944	7.093	down	down	correct
UGRO.US	urban	20251015	0.518	0.52	0.424	0.464	184792	11.6	down	down	correct
UHAL.US	AMERCO	20251015	56.11	56.44	55.28	55.55	79400	55.55	down	down	correct
UK.US	Ucommune International Ltd	20251015	1.05	1.08	1	1.0467	54184	1.0467	down	down	correct
UKOMW.US	Ucommune International Ltd	20251015	0.005	0.0051	0.005	0.0051	18408	0.0051	up	up	correct
ULBI.US	Ultralife Corporation	20251015	7.19	7.35	6.82	7.06	117638	7.06	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251015	4.47	4.47	4.32	4.42	2744317	4.42	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251015	19.43	19.595	18.565	18.76	32440	18.6289	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20251015	542.21	550.05	534.47	538.49	470400	538.49	down	down	correct
UMBF.US	UMB Financial Corporation	20251015	118.69	119.22	115.74	116.25	302904	115.8113	down	down	correct
UNB.US	Union Bankshares Inc	20251015	25.3	25.3	24.53	24.53	2500	23.8297	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251015	4.66	4.84	4.61	4.8	297200	4.8	up	up	correct
UNIT.US	Uniti Group Inc	20251015	5.36	5.74	5.34	5.72	2634657	5.72	up	up	correct
UNTY.US	Unity Bancorp Inc	20251015	49.4	50.275	46.12	49.96	59260	49.6635	up	up	correct
UONE.US	Urban One Inc	20251015	1.35	1.36	1.32	1.34	1770	13.4	down	down	correct
UONEK.US	Urban One Inc	20251015	0.6662	0.694	0.66	0.6775	1383	6.775	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251015	6.14	6.57	6.0191	6.06	34264	6.06	down	up	incorrect
UPLD.US	Upland Software Inc	20251015	2.47	2.75	2.3402	2.52	274611	2.52	up	up	correct
UPST.US	Upstart Holdings Inc	20251015	52.05	52.54	49.67	51.07	5949600	51.07	down	down	correct
UPWK.US	Upwork Inc	20251015	17.01	17.15	16.73	16.81	1340411	16.81	down	up	incorrect
URBN.US	Urban Outfitters Inc	20251015	68.41	68.76	66.91	67.9	1405500	67.9	down	down	correct
URGN.US	UroGen Pharma Ltd	20251015	16.43	17.6398	16.43	17.29	787793	17.29	up	up	correct
UROY.US	Uranium Royalty Corp	20251015	4.48	4.87	4.39	4.75	23200391	4.75	up	up	correct
USAU.US	U.S. Gold Corp	20251015	18.93	19.05	17.7	18.44	412000	18.44	down	up	incorrect
USCB.US	US Century Bank	20251015	17.51	17.52	16.84	17.11	12216	16.9068	down	up	incorrect
USEG.US	U.S. Energy Corp	20251015	1.16	1.26	1.16	1.22	987300	1.22	up	down	incorrect
USIO.US	Usio Inc	20251015	1.45	1.45	1.4	1.41	64067	1.41	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20251015	127.95	129.01	126.46	128.72	94500	128.582	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251015	21.62	21.62	21.62	21.62	0	21.0621
USQSX.US	USQ Core Real Estate Fund	20251015	21.75	21.75	21.75	21.75	0	21.75
UTHR.US	United Therapeutics Corporation	20251015	433.42	441.78	429.84	432.19	658837	432.19	down	down	correct
UTMD.US	Utah Medical Products Inc	20251015	59.958	60.6025	59.51	60.48	6673	60.1539	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251015	2.37	2.41	2.33	2.35	6300	2.35	down	down	correct
UVSP.US	Univest Financial Corporation	20251015	30.28	30.41	29.47	29.6	89835	29.1928	down	down	correct
UXIN.US	Uxin Limited	20251015	3.03	3.15	2.98	3.1	142247	3.1	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20251015	40.2	42.2	39.945	40.18	11307	39.4682	down	down	correct
VALN.US	Valneva SE	20251015	10.36	10.53	10.32	10.5	18722	10.5	up	up	correct
VALU.US	Value Line Inc	20251015	38.6334	39.2095	38.6334	38.99	2032	38.3386	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251015	0.0001	0.02	0.0001	0.0001	1642	0.0001
VBNK.US	VersaBank Common Shares	20251015	12.33	12.53	12.23	12.47	83811	12.4548	up	up	correct
VBTX.US	Veritex Holdings Inc	20251015	31.98	32.03	31.41	31.67	2739021	31.67	down	down	correct
VC.US	Visteon Corporation	20251015	114.13	116.12	113.39	115.99	401300	115.2188	up	up	correct
VCEL.US	Vericel Corporation	20251015	34.23	35.045	33.575	33.59	1075488	33.59	down	down	correct
VCNX.US	Vaccinex Inc	20251015	0.48	0.48	0.48	0.48	900	0.48
VCRRX.US	Versus Capital Real Assets Fund LLC	20251015	28.82	28.82	28.82	28.82	0	27.9353
VCTR.US	Victory Capital Holdings Inc	20251015	68.41	69.1	67.89	69.07	441184	68.5336	up	up	correct
VCYT.US	Veracyte Inc	20251015	34.2	35.38	33.98	34.78	801961	34.78	up	down	incorrect
VECO.US	Veeco Instruments Inc	20251015	28.66	29.09	28.02	29.07	1353402	29.07	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251015	2.4	2.48	2.27	2.31	78617	2.31	down	down	correct
VELO.US	Velocity Acquisition Corp	20251015	7.35	8.29	6.06	6.61	1677500	6.61	down	down	correct
VEON.US	VEON Ltd	20251015	49.33	52.51	49.33	51.63	169300	51.63	up	up	correct
VERA.US	Vera Therapeutics Inc	20251015	30.36	31.135	30.02	31	1135861	31	up	up	correct
VERB.US	Verb Technology Company Inc	20251015	4.3	4.417	4.13	4.17	901900	4.17	down	down	correct
VERI.US	Veritone Inc	20251015	7.925	9.42	7.47	8.39	46724969	8.39	up	up	correct
VERO.US	Venus Concept Inc	20251015	2.47	2.49	2.36	2.38	27500	2.38	down	up	incorrect
VERU.US	Veru Inc	20251015	4.2	4.47	4.1007	4.39	203338	4.39	up	up	correct
VERX.US	Vertex Inc	20251015	25.12	25.2	24.64	24.71	1164400	24.71	down	down	correct
VFF.US	Village Farms International Inc	20251015	3.29	3.53	3.16	3.39	3954940	3.39	up	up	correct
VFLEX.US	VFLEX	20251015	27.28	27.28	27.28	27.28	0	26.6498
VG.US	Vonage Holdings Corp	20251015	9.1	9.61	9.09	9.14	11176100	9.1147	up	up	correct
VIA.US	Via Renewables Inc	20251015	47.3	49.415	47.053	49.4	156900	49.4	up	up	correct
VIASP.US	Via Renewables Inc	20251015	25.51	25.631	25.4	25.45	4600	24.7897	down	down	correct
VIAV.US	Viavi Solutions Inc	20251015	12.96	13.095	12.88	13.01	2595747	13.01	up	up	correct
VICR.US	Vicor Corporation	20251015	54.59	57.32	54.07	57.31	409471	57.31	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20251015	0.0365	0.043	0.0365	0.0389	94018	0.0389	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20251015	11.44	11.5	11.11	11.29	60100	11.1473	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251015	3.15	3.17	2.92	2.96	286239	2.96	down	down	correct
VIR.US	Vir Biotechnology Inc	20251015	5.73	6.08	5.7007	6.07	1228725	6.07	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251015	7.06	7.06	6.76	6.98	77856	6.9539	down	up	incorrect
VIRT.US	Virtu Financial Inc	20251015	33.76	34.16	33.51	33.6	972804	33.1826	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251015	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251015	1.9	2.1	1.88	1.93	35000	1.93	up	down	incorrect
VITL.US	Vital Farms Inc	20251015	41.82	42.115	39.12	39.3	1112600	39.3	down	up	incorrect
VIVE.US	Viveve Medical Inc	20251015	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251015	33.62	35.66	33.62	35.12	5327712	35.12	up	up	correct
VLGEA.US	Village Super Market Inc	20251015	32.86	33.5	32.66	33.08	48815	32.8482	up	down	incorrect
VLN.US	WT	20251015	0.0675	0.0739	0.0675	0.0739	13021	0.0739	up	down	incorrect
VLY.US	Valley National Bancorp	20251015	10.81	10.87	10.34	10.48	22509100	10.3833	down	down	correct
VLYPO.US	Valley National Bancorp	20251015	24.98	25.1	24.8	25.0512	11994	24.5607	up	up	correct
VLYPP.US	Valley National Bancorp	20251015	25.24	25.25	25.24	25.25	715	24.7398	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251015	1.64	1.65	1.57	1.64	3933	65.6
VMD.US	Viemed Healthcare Inc	20251015	6.91	7	6.84	6.89	145800	6.89	down	down	correct
VMEO.US	Vimeo Inc	20251015	7.76	7.76	7.73	7.73	1758200	7.73	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251015	5.26	5.4	5.25	5.38	461036	5.38	up	up	correct
VNET.US	21Vianet Group Inc	20251015	9.5	9.72	9.33	9.59	6758000	9.59	up	up	correct
VNO.US	PO	20251015	15.08	15.37	14.86	15.15	22684	14.8649	up	up	correct
VNOM.US	Viper Energy Partners LP	20251015	36.74	37.249	36.31	36.81	1412419	35.8222	up	up	correct
VOD.US	Vodafone Group Plc	20251015	11.36	11.4365	11.34	11.4	4198213	11.1581	up	up	correct
VOR.US	Vor Biopharma Inc	20251015	32.93	33.42	30.1	30.22	725900	30.22	down	down	correct
VRA.US	Vera Bradley Inc	20251015	2.09	2.11	2.05	2.06	108600	2.06	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251015	1.66	1.749	1.53	1.56	223300	1.56	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251015	4.05	4.15	3.965	4.1	58200	4.1	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251015	20.82	22.29	20.82	22.27	1022210	22.27	up	up	correct
VREX.US	Varex Imaging Corporation	20251015	11.64	11.735	11.495	11.7	186300	11.7	up	down	incorrect
VRM.US	Vroom Inc	20251015	25.69	26.46	25.69	26.46	1400	26.46	up	down	incorrect
VRME.US	VerifyMe Inc	20251015	1.1	1.11	1.02	1.06	208200	1.06	down	down	correct
VRNS.US	Varonis Systems Inc	20251015	61.6	62.15	60.425	60.56	775600	60.56	down	up	incorrect
VRNT.US	Verint Systems Inc	20251015	20.29	20.3	20.24	20.24	1554400	20.24	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251015	0.011	0.011	0.011	0.011	400	0.011
VRRM.US	Verra Mobility Corporation	20251015	24.24	24.44	24.015	24.25	747000	24.25	up	up	correct
VRSK.US	Verisk Analytics Inc	20251015	242.23	244.4114	240.36	243.98	1349121	243.4744	up	up	correct
VRSN.US	VeriSign Inc	20251015	265.01	266.92	261.4758	265.74	814186	263.9403	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251015	195	195	188.88	191.81	134974	186.2556	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251015	412.17	413.57	407.05	407.9	1273273	407.9	down	down	correct
VS.US	Versus Systems Inc	20251015	2.1	2.14	2.06	2.075	11100	2.075	down	up	incorrect
VSAT.US	Viasat Inc	20251015	37.75	38.67	35.98	36.49	2559800	36.49	down	down	correct
VSEC.US	VSE Corporation	20251015	161.66	164.03	156.63	157.4	153717	157.3246	down	up	incorrect
VSSYW.US	Versus Systems Inc	20251015	0.046	0.046	0.046	0.046	24900	0.046
VSTA.US	Vasta Platform Limited	20251015	4.91	4.9602	4.91	4.9228	19114	4.9228	up	up	correct
VSTM.US	Verastem Inc	20251015	8.95	9.45	8.92	9.4	1984300	9.4	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251015	4.05	4.13	3.95	4	297100	4	down	down	correct
VTRS.US	Viatris Inc	20251015	10.02	10.17	9.86	9.98	9233600	9.8655	down	down	correct
VTSI.US	VirTra Inc	20251015	6.02	6.2	6.0112	6.19	50900	6.19	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251015	21.94	22.41	21.567	22.41	1100	22.41	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251015	3.65	4.115	3.6205	3.96	2486083	3.96	up	up	correct
VUZI.US	Vuzix Corporation	20251015	3.78	4.05	3.73	4.04	2639900	4.04	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251015	3.22	3.279	3.1	3.15	179000	3.15	down	down	correct
VVPR.US	VivoPower International PLC	20251015	4.5	4.78	4.32	4.38	649900	4.38	down	down	correct
VXRT.US	Vaxart Inc	20251015	0.33	0.35	0.33	0.35	547000	0.35	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20251015	5.08	5.38	5.04	5.29	666800	5.29	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251015	0.39	0.407	0.376	0.379	1990000	0.379	down	down	correct
WABC.US	Westamerica Bancorporation	20251015	47.54	47.555	46.34	46.47	156382	45.6028	down	down	correct
WAFD.US	Washington Federal Inc	20251015	29.77	29.845	28.7	28.89	551271	28.4067	down	down	correct
WAFDP.US	Washington Federal Inc	20251015	16.74	16.744	16.585	16.65	9000	16.3559	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251015	2	2	1.85	1.9	12200	1.9	down	down	correct
WAL.US	PA	20251015	21.38	21.69	21.32	21.445	93012	21.1958	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251015	1.94	2.07	1.87	2.04	74800	2.04	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251015	0.045	0.045	0.04	0.045	3500	0.045
WASH.US	Washington Trust Bancorp Inc	20251015	27.22	27.4599	26.8	26.89	144866	26.3804	down	down	correct
WATT.US	Energous Corporation	20251015	7.66	9.77	7.66	8.9	237200	8.9	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251015	8.49	8.6	8.09	8.14	43700	8.14	down	down	correct
WB.US	Weibo Corporation	20251015	11.64	11.72	11.36	11.42	973100	11.42	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20251015	35.09	35.09	34.31	34.555	249900	34.555	down	up	incorrect
WDAY.US	Workday Inc	20251015	237.22	238.18	234.09	234.76	1788700	234.76	down	down	correct
WDC.US	Western Digital Corporation	20251015	116.7	120.64	113.5	120.44	9943300	120.2857	up	up	correct
WDFC.US	WD	20251015	190.64	194.85	189.04	190.43	155300	188.5704	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251015	1.87	1.87	1.87	1.87	0	1.87
WEN.US	The Wendy's Company	20251015	8.95	9.12	8.8	8.87	4535500	8.5636	down	down	correct
WERN.US	Werner Enterprises Inc	20251015	25.93	26.67	25.88	26.28	1434909	26.1598	up	up	correct
WEYS.US	Weyco Group Inc	20251015	29.146	29.19	28.85	29.1	10572	28.874	down	down	correct
WFC.US	PD	20251015	17.74	17.87	17.7005	17.8398	91127	17.3122	up	up	correct
WFCF.US	Where Food Comes From Inc	20251015	12.45	12.82	12.45	12.82	800	12.82	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20251015	17.28	17.28	17.28	17.28	0	16.9094
WFRD.US	Weatherford International plc Ordinary Shares	20251015	64.25	65.22	62	63.03	824400	62.6426	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251015	6.9	7	6.7501	6.82	66362	6.5506	down	down	correct
WHLM.US	Wilhelmina International Inc	20251015	3	3	3	3	1500	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251015	4.1	4.39	3.73	3.86	24533	23.16	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251015	35.99	35.99	35.99	35.99	100	35.99
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251015	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251015	3.84	4.057	3.83	4	1000	4	up	down	incorrect
WILC.US	G. Willi	20251015	19.75	20.5	19.75	20.5	900	20.5	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251015	4.55	4.58	4.09	4.24	460900	4.24	down	up	incorrect
WINA.US	Winmark Corporation	20251015	435.25	464.04	435.25	450.69	91583	448.6849	up	up	correct
WING.US	Wingstop Inc	20251015	255.5	258.985	249.85	250.3	611500	249.6541	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251015	0.16	0.18	0.14	0.14	293300	0.14	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251015	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251015	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251015	140.37	140.37	132.86	135.66	1283800	135.66	down	down	correct
WKEY.US	WISeKey International Holding AG	20251015	10.05	10.61	8.87	9.78	1165599	9.78	down	down	correct
WKHS.US	Workhorse Group Inc	20251015	1.12	1.125	1.07	1.1	59750	13.2	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251015	3.55	3.7	3.35	3.41	322200	3.41	down	down	correct
WLDN.US	Willdan Group Inc	20251015	96.15	100	95.15	96.09	201800	96.09	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20251015	136.17	136.17	133.54	134.58	72675	133.9036	down	down	correct
WMG.US	Warner Music Group Corp	20251015	32.67	33.49	32.41	32.43	1844397	32.0171	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251015	11.58	11.69	11.38	11.4	38728	11.2757	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251015	1.83	1.9	1.83	1.86	11737	1.86	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20251015	3.58	3.67	3.47	3.67	4367100	3.67	up	down	incorrect
WORX.US	SCWorx Corp	20251015	0.316	0.333	0.3	0.318	2752100	0.318	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20251015	2.34	2.39	2.04	2.19	321800	2.19	down	down	correct
WRAP.US	Wrap Technologies Inc	20251015	2.52	2.62	2.5	2.53	246200	2.53	up	up	correct
WRLD.US	World Acceptance Corporation	20251015	179.57	180.4	174.81	179.28	54200	179.28	down	up	incorrect
WSBC.US	WesBanco Inc	20251015	33.72	33.88	32.7	32.83	561043	32.1005	down	up	incorrect
WSBCP.US	WesBanco Inc	20251015	25.31	25.33	25.31	25.32	7200	24.8987	up	up	correct
WSBF.US	Waterstone Financial Inc	20251015	15.02	15.1	14.93	15.05	61300	14.9146	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251015	22.19	22.365	21.89	22.1	1879000	21.9493	down	down	correct
WSFS.US	WSFS Financial Corporation	20251015	54.57	54.62	53.15	53.43	345303	53.125	down	down	correct
WTBA.US	West Bancorporation Inc	20251015	20.02	20.3	19.81	20.25	86968	19.8227	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251015	0.014	0.015	0.0133	0.015	95857	0.15	up	up	correct
WTFC.US	Wintrust Financial Corporation	20251015	132.26	132.26	127.525	128.05	395553	127.1121	down	up	incorrect
WTW.US	Weight Watchers International Inc	20251015	340.82	343.5599	330.22	339.42	349828	338.4839	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251015	8.1399	8.2938	7.97	8.09	1597760	8.09	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251015	3.49	3.66	3.49	3.6	5900	3.6	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251015	3.1944	3.23	3.16	3.1844	3875	2.9826	down	down	correct
WW.US	WW International Inc	20251015	25.94	30.29	25.82	29.14	474100	29.14	up	up	correct
WWD.US	Woodward Inc	20251015	256.68	258.165	248.48	251.5	617150	251.0237	down	down	correct
WYNN.US	Wynn Resorts Limited	20251015	116.92	119.51	116.5	118.07	1420100	117.5691	up	up	correct
XAIR.US	Beyond Air Inc	20251015	2.75	2.75	2.55	2.58	190405	2.58	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251015	5.12	5.28	4.5658	4.81	188804	4.81	down	down	correct
XBIT.US	XBiotech Inc	20251015	2.52	2.6115	2.46	2.54	39061	2.54	up	up	correct
XCAPX.US	ACAP Strategic Fund	20251015	29.42	29.42	29.42	29.42	0	29.42
XCUR.US	Exicure Inc	20251015	5.01	5.4522	4.9	5.09	43945	5.09	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251015	22.36	22.36	22.36	22.36	0	22.36
XEL.US	Xcel Energy Inc	20251015	80.96	81.82	80.38	81.8	4904540	81.1735	up	up	correct
XELA.US	Exela Technologies Inc	20251015	0.002	0.002	0.002	0.002	3300	0.002
XELB.US	Xcel Brands Inc	20251015	2.21	2.27	2.15	2.24	96228	2.24	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251015	40.66	42.185	40.66	41.9	512000	41.9	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251015	8.14	9.29	8.12	9.27	5884700	9.27	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251015	3	3.06	2.8	2.86	499800	2.86	down	down	correct
XGN.US	Exagen Inc	20251015	11.65	11.99	11.56	11.92	328500	11.92	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251015	10.08	10.08	10.08	10.08	0	9.1861
XLO.US	Xilio Therapeutics Inc. Common Stock	20251015	0.755	0.8	0.742	0.79	429200	0.79	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251015	48.5	49.11	47.68	48.69	604500	48.69	up	down	incorrect
XNCR.US	Xencor Inc	20251015	12.58	14.25	12.47	14.1	1414312	14.1	up	up	correct
XNET.US	Xunlei Limited	20251015	9.27	9.55	9.12	9.44	374400	9.44	up	up	correct
XOMA.US	XOMA Corporation	20251015	36.92	37.66	36.88	37.39	22600	37.39	up	up	correct
XOMAO.US	XOMA Corporation	20251015	25.2	25.4	25.2	25.4	4800	24.8795	up	up	correct
XOMAP.US	XOMA Corporation	20251015	26.595	26.595	26.19	26.595	1700	26.0615
XONE.US	The ExOne Company	20251015	49.63	49.64	49.62	49.62	89700	48.8169	down	down	correct
XOS.US	Xos Inc	20251015	2.8	2.95	2.8	2.91	50806	2.91	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20251015	0.0102	0.0107	0.0091	0.01	45766	0.01	down	down	correct
XP.US	XP Inc	20251015	16.11	16.75	16.09	16.53	9894500	16.3652	up	up	correct
XPEL.US	XPEL Inc	20251015	34.32	34.975	34.099	34.92	126800	34.92	up	up	correct
XPER.US	Xperi Holding Corporation	20251015	6.74	6.8	6.69	6.76	412500	6.76	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251015	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251015	12.94	12.98	12.56	12.8	5537536	12.6175	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251015	0.8748	0.89	0.8701	0.8798	145808	0.8798	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251015	3.29	3.39	3.26	3.3	3595900	3.2667	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251015	9.46	9.46	9.46	9.46	0	9.1335
XSICX.US	Voya Senior Income Fund Class	20251015	9.44	9.44	9.44	9.44	0	9.18
XSIIX.US	ING Senior Incm Fd	20251015	9.42	9.42	9.42	9.42	0	9.1381
XSIWX.US	ING Senior Incm Fd	20251015	9.47	9.47	9.47	9.47	0	9.1868
XSLCX.US	Invesco Senior Loan Fund Class	20251015	5.66	5.66	5.66	5.66	0	5.4827
XTLB.US	XTL Biopharmaceuticals Ltd	20251015	1.35	1.48	1.34	1.42	257634	1.42	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20251015	1.58	1.58	1.54	1.55	11847	23.25	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251015	0.7	0.8	0.626	0.79	40713	12.64	up	up	correct
YI.US	111 Inc	20251015	4.26	4.46	4.22	4.31	9300	4.31	up	up	correct
YJ.US	Yunji Inc	20251015	2.212	2.34	2.05	2.08	43900	2.08	down	down	correct
YORW.US	The York Water Company	20251015	30.73	31.25	30.6453	31.14	77426	30.7064	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251015	5.2	5.85	5.2	5.46	62100	5.46	up	down	incorrect
YTRA.US	Yatra Online Inc	20251015	1.73	1.83	1.69	1.76	385400	1.76	up	up	correct
Z.US	Zillow Group Inc	20251015	72.84	73.44	71.75	73.2	2470100	73.2	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251015	292.69	295.74	287.87	293.35	582700	293.35	up	up	correct
ZCMD.US	Zhongchao Inc	20251015	0.71	0.76	0.682	0.703	22450	5.624	down	down	correct
ZD.US	Ziff Davis Inc.	20251015	37.55	38.12	36.78	36.93	513800	36.93	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251015	1.37	1.4	1.37	1.38	48900	1.38	up	up	correct
ZEUS.US	Olympic Steel Inc	20251015	28.79	29.135	27.58	27.64	60694	27.5263	down	down	correct
ZG.US	Zillow Group Inc	20251015	69.98	70.23	68.69	69.96	537900	69.96	down	down	correct
ZION.US	Zions Bancorporation National Association	20251015	55.36	55.62	53.55	54.03	1526140	53.1833	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251015	21.67	21.7633	21.67	21.7633	1963	21.1409	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251015	13.51	13.51	13.45	13.45	500	13.45	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251015	0.38	0.38	0.38	0.38	10200	0.38
ZKIN.US	ZK International Group Co. Ltd	20251015	2.41	2.63	2.29	2.32	36400	2.32	down	down	correct
ZLAB.US	Zai Lab Limited	20251015	29.78	30.18	29.02	29.39	579100	29.39	down	down	correct
ZM.US	Zoom Video Communications Inc	20251015	79.78	80.125	78.36	79.51	2347400	79.51	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251015	1.56	1.65	1.54	1.59	1436600	1.59	up	up	correct
ZS.US	Zscaler Inc	20251015	305.8	306.205	298.64	302.35	1103100	302.35	down	down	correct
ZUMZ.US	Zumiez Inc	20251015	21.14	21.31	20.61	20.95	220700	20.95	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20251015	26.47	41.45	11	41.45	110304	41.45	up	down	incorrect
ZYXI.US	Zynex Inc	20251015	1.37	1.4	1.37	1.39	34100	1.39	up	up	correct