CollectAI

close-nasdaq_stocks

2025/10/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251017	6.35	6.35	6.35	6.35	0	6.2609
AACG.US	ATA Creativity Global	20251017	1.233	1.28	1.16	1.17	184546	1.17	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251017	10.45	10.6	10.45	10.48	548400	10.48	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251017	10.92	10.92	10.92	10.92	0	10.92
AAIDX.US	AAIDX	20251017	20.6	20.6	20.6	20.6	0	19.192
AAL.US	American Airlines Group Inc	20251017	11.86	12.02	11.83	11.86	34776300	11.86
AAME.US	Atlantic American Corporation	20251017	3.08	3.1681	3	3.035	9185	3.035	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251017	30.51	32.48	28.8701	31.92	4668742	31.92	up	up	correct
AAON.US	AAON Inc	20251017	100.58	101.62	95.49	97.24	1780900	97.1367	down	up	incorrect
AAPL.US	Apple Inc	20251017	248.02	253.38	247.27	252.29	49147000	251.81	up	up	correct
AATC.US	Image Sensing Systems Inc	20251017	6.46	6.49	6.46	6.49	3200	6.176	up	down	incorrect
ABCB.US	Ameris Bancorp	20251017	70.26	71.03	69.09	70.81	385900	70.6218	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251017	5.72	5.79	5.41	5.59	4584979	5.59	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251017	5.4	5.51	5.34	5.38	814800	5.38	down	up	incorrect
ABNB.US	Airbnb Inc	20251017	123.065	126.4	122.805	125.91	4479100	125.91	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251017	2.13	2.17	2	2.03	193700	2.03	down	down	correct
ABR.US	PF	20251017	22.16	22.74	22.16	22.65	38793	22.2555	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251017	4.635	4.74	4.34	4.53	7063041	4.53	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251017	4.48	4.58	4.355	4.41	812224	4.41	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251017	2.81	2.93	2.81	2.92	53616	2.92	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251017	20.46	21.07	20.33	20.89	2115920	20.89	up	up	correct
ACB.US	Aurora Cannabis Inc	20251017	5.27	5.325	5.17	5.24	830200	5.24	down	down	correct
ACET.US	Adicet Bio Inc	20251017	1.06	1.06	0.94	0.99	119472	15.84	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251017	86.51	87.43	86.31	86.51	6463200	86.51
ACGLN.US	Arch Capital Group Ltd	20251017	17.71	17.76	17.53	17.64	21900	17.3492	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251017	21.61	21.69	21.54	21.58	18267	21.2311	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251017	24.73	24.8	24.05	24.165	1231749	24.165	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20251017	3.97	4.4399	3.71	4.2	15968800	4.2	up	up	correct
ACIU.US	AC Immune SA	20251017	2.94	3.11	2.87	2.9	257247	2.9	down	down	correct
ACIW.US	ACI Worldwide Inc	20251017	47.83	48.875	47.5501	48.75	800782	48.75	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251017	82.68	83.55	82.01	82.88	407310	82.88	up	up	correct
ACMR.US	ACM Research Inc	20251017	38.56	39.44	37.24	38.07	1117777	38.07	down	down	correct
ACNB.US	ACNB Corporation	20251017	43.2	43.9	43	43.23	23819	42.5744	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251017	2	2.07	1.88	1.9	735100	1.9	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251017	35.28	35.6	35.12	35.53	309700	35.1592	up	up	correct
ACTG.US	Acacia Research Corporation	20251017	3.59	3.62	3.462	3.49	267718	3.49	down	up	incorrect
ACVA.US	ACV Auctions Inc	20251017	8.6	8.782	8.44	8.58	1999500	8.58	down	up	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251017	7.02	7.11	6.61	6.8	74600	6.8	down	down	correct
ADAG.US	Adagene Inc	20251017	1.84	1.8499	1.76	1.76	25827	1.76	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251017	0.178	0.2184	0.175	0.2001	40574961	0.2001	up	up	correct
ADBE.US	Adobe Inc	20251017	327.745	335.1	327.7	333.26	4035035	333.26	up	down	incorrect
ADC.US	PA	20251017	18.05	18.12	17.89	17.9	15095	17.4531	down	up	incorrect
ADI.US	Analog Devices Inc	20251017	241.77	243.54	238.59	242.87	2401200	241.2598	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251017	0.3725	0.3799	0.3517	0.3599	10713	8.9975	down	down	correct
ADMA.US	ADMA Biologics Inc	20251017	14.43	14.6	14.13	14.36	2109554	14.36	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20251017	3.41	3.47	3.07	3.13	106000	3.13	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20251017	0.011	0.012	0.01	0.0118	231854	0.0118	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20251017	280.98	282.9	280	281.27	1301100	279.4635	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251017	17	17.2	16.28	16.3	1575400	16.3	down	down	correct
ADSK.US	Autodesk Inc	20251017	299.32	305.26	298.91	303.66	2202100	303.66	up	up	correct
ADTN.US	ADTRAN Inc	20251017	9.3	9.41	9.03	9.04	933878	9.04	down	down	correct
ADTX.US	Aditxt Inc	20251017	0.376	0.409	0.32	0.326	21916	36.838	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251017	116.52	119.57	113.62	118.31	190200	118.31	up	up	correct
ADV.US	Advantage Solutions Inc	20251017	1.43	1.447	1.35	1.37	327452	1.37	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251017	4.57	4.6184	4.23	4.29	104149	4.29	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251017	0.0031	0.0039	0.002	0.0036	558881	0.0036	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251017	8.5301	11.97	8.5301	10.95	284490	10.95	up	up	correct
ADXS.US	Advaxis Inc	20251017	0.0333	0.0333	0.0333	0.0333	1200	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251017	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251017	3.35	3.8	2.88	3.02	110283	18.12	down	down	correct
AEHR.US	Aehr Test Systems	20251017	26.21	26.8275	24.57	24.76	1606012	24.76	down	down	correct
AEI.US	Alset EHome International Inc	20251017	2.52	2.616	2.45	2.45	42214	2.45	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251017	189.49	195.23	189.49	191.98	533000	191.8241	up	up	correct
AEMD.US	Aethlon Medical Inc	20251017	0.56	0.5754	0.5079	0.5432	82969	5.432	down	down	correct
AEP.US	American Electric Power Company Inc	20251017	118.1	118.2	116.76	117.53	2762000	115.6957	down	down	correct
AEYE.US	AudioEye Inc	20251017	13.17	13.37	12.77	13	69356	13	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20251017	18.35	18.6	18.35	18.51	1592	18.51	up	up	correct
AFCG.US	AFC Gamma Inc	20251017	3.36	3.495	3.35	3.39	148679	3.39	up	up	correct
AFIB.US	Acutus Medical Inc	20251017	0.0004	0.0005	0.0004	0.0005	4632	0.0005	up	up	correct
AFRM.US	Affirm Holdings Inc	20251017	68.37	69.62	67.49	67.9	5939532	67.9	down	down	correct
AFYA.US	Afya Limited	20251017	14.66	14.91	14.66	14.9	59241	14.9	up	up	correct
AGEN.US	Agenus Inc	20251017	4	4.1	3.85	3.88	552074	3.88	down	up	incorrect
AGFY.US	Agrify Corporation	20251017	44.36	45.7423	41.79	42.52	24414	42.52	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20251017	41.86	43.69	41.86	42.33	756100	42.33	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251017	4.55	5.2	4.55	4.94	143619	4.94	up	up	correct
AGNC.US	AGNC Investment Corp	20251017	9.91	9.99	9.86	9.99	17500900	9.452	up	up	correct
AGNCM.US	AGNC Investment Corp	20251017	24.8	24.8	24.56	24.56	15398	24.0301	down	down	correct
AGNCN.US	AGNC Investment Corp	20251017	25.53	25.6776	25.42	25.43	24864	24.8483	down	down	correct
AGNCO.US	AGNC Investment Corp	20251017	25.2	25.24	25.17	25.17	8200	24.5963	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251017	24.89	24.9	24.8	24.8	30110	24.2425	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251017	3.58	3.72	3.52	3.71	169100	3.71	up	up	correct
AGYS.US	Agilysys Inc	20251017	108.16	110.83	107.78	110.08	136945	110.08	up	up	correct
AHCO.US	AdaptHealth Corp	20251017	9.095	9.22	8.99	9.14	670110	9.14	up	up	correct
AIHS.US	Senmiao Technology Limited	20251017	1.95	2	1.95	1.96	56379	1.96	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251017	13.76	13.95	12.83	12.94	578970	12.94	down	down	correct
AIRG.US	Airgain Inc	20251017	4.09	4.1433	4.08	4.08	13211	4.08	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251017	9.31	9.4596	8.91	9.12	528678	9.12	down	up	incorrect
AIRTP.US	Air T Inc	20251017	19.24	19.24	19.15	19.15	1151	18.2061	down	down	correct
AKAM.US	Akamai Technologies Inc	20251017	72.72	73.42	72.28	72.86	2745700	72.86	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251017	2.9	2.96	2.865	2.93	2045374	2.93	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251017	53.67	53.87	53.63	53.84	1576172	53.84	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251017	0.815	0.82	0.762	0.8	115200	0.8	down	down	correct
ALCO.US	Alico Inc	20251017	34.77	35.17	34.2129	34.65	20023	34.6024	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251017	5.36	5.44	5.24	5.26	562557	5.26	down	down	correct
ALEC.US	Alector Inc	20251017	3.16	3.33	3.03	3.04	1043296	3.04	down	down	correct
ALF.US	Alfi Inc	20251017	10.58	10.634	10.58	10.634	500	10.634	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251017	29.08	29.28	28.46	29.055	1772400	29.055	down	down	correct
ALGN.US	Align Technology Inc	20251017	129.91	131.45	128.67	130.45	1111200	130.45	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251017	10.53	10.796	9.66	9.99	69309	9.99	down	down	correct
ALGT.US	Allegiant Travel Company	20251017	64.68	64.85	63.4981	63.95	302502	63.95	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251017	17.01	17.39	16.86	17.12	2240600	17.12	up	up	correct
ALKS.US	Alkermes plc	20251017	30.68	31.18	30	30.26	2042400	30.26	down	down	correct
ALKT.US	Alkami Technology Inc	20251017	22.45	22.62	21.93	22.17	861200	22.17	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251017	1.255	1.27	1.21	1.23	2556266	1.23	down	down	correct
ALLT.US	Allot Ltd	20251017	9.36	9.58	9.2511	9.53	274987	9.53	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251017	481.65	492.62	476.44	481.67	1029195	481.67	up	down	incorrect
ALOT.US	AstroNova Inc	20251017	9.5	9.78	9.5	9.75	3470	9.75	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251017	0.0001	0.0004	0.0001	0.0004	2181	0.0004	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251017	50.06	50.69	49.66	49.72	306753	49.72	down	down	correct
ALRS.US	Alerus Financial Corporation	20251017	20.9	21.16	20.815	20.99	80441	20.7904	up	up	correct
ALT.US	Altimmune Inc	20251017	3.85	3.935	3.785	3.83	2133700	3.83	down	down	correct
ALTO.US	Alto Ingredients Inc	20251017	1.13	1.16	1.07	1.08	376700	1.08	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20251017	1.63	1.63	1.5	1.5	353919	1.5	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251017	2.34	2.35	2.18	2.22	71200	2.22	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20251017	25.56	25.85	25.5	25.72	188286	25.4803	up	down	incorrect
AMAT.US	Applied Materials Inc	20251017	226.47	227.36	222.7	224.99	5272810	224.2701	down	down	correct
AMBA.US	Ambarella Inc	20251017	83	84.5	81.61	82.68	373665	82.68	down	down	correct
AMCX.US	AMC Networks Inc	20251017	7.23	7.28	7.05	7.07	338150	7.07	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251017	233.26	235.38	227.91	233.08	55804199	233.08	down	down	correct
AMGN.US	Amgen Inc	20251017	295.24	299.37	293.14	298.81	1959530	294.6522	up	down	incorrect
AMKR.US	Amkor Technology Inc	20251017	31.04	31.49	30.59	31.29	1919111	31.2253	up	up	correct
AMPG.US	AmpliTech Group Inc	20251017	3.78	3.87	3.54	3.57	752700	3.57	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251017	0.291	0.38	0.272	0.35	21700	0.35	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251017	23.09	23.89	23.09	23.78	321594	23.78	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251017	9.49	9.74	9.4	9.69	1361800	9.69	up	up	correct
AMRK.US	A	20251017	29.0158	29.9653	27.4167	27.4459	20159	27.1386	down	down	correct
AMRN.US	Amarin Corporation plc	20251017	19.56	20.26	19.25	19.64	60000	19.64	up	up	correct
AMSC.US	American Superconductor Corporation	20251017	60.86	62.5	57.8	60.02	1010000	60.02	down	down	correct
AMSF.US	AMERISAFE Inc	20251017	40.62	41.09	40.54	41	126114	40.5914	up	up	correct
AMST.US	Amesite Inc	20251017	3.25	3.455	3.09	3.18	23600	3.18	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251017	17.79	18.02	17.66	17.96	261100	17.7974	up	up	correct
AMTX.US	Aemetis Inc	20251017	2.8	2.82	2.635	2.71	1314515	2.71	down	down	correct
AMWD.US	American Woodmark Corporation	20251017	64.99	65.39	64.285	64.48	93499	64.48	down	down	correct
AMZN.US	Amazon.com Inc	20251017	214.56	214.8	211.03	213.04	45986941	213.04	down	down	correct
ANAB.US	AnaptysBio Inc	20251017	34.5	35.4	33.11	34.63	309540	34.63	up	up	correct
ANDE.US	The Andersons Inc	20251017	46.56	47.53	46.41	47.48	397580	47.3014	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251017	2.54	2.73	2.5	2.66	17781	2.66	up	up	correct
ANGI.US	Angi Inc	20251017	13.32	13.67	13.215	13.38	696390	13.38	up	up	correct
ANGO.US	AngioDynamics Inc	20251017	11.68	11.84	11.42	11.54	430153	11.54	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251017	8.98	9.17	8.6716	9.17	125648	9.17	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251017	90.7	95.94	90.7	94.79	315367	94.79	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251017	4.34	4.35	4.09	4.1	204600	4.1	down	down	correct
ANNX.US	Annexon Inc	20251017	3.14	3.355	3.09	3.15	1554756	3.15	up	up	correct
ANY.US	Sphere 3D Corp	20251017	0.95	0.99	0.836	0.862	180500	8.62	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251017	30.35	31.11	30	30.46	269210	30.46	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20251017	7.53	7.8388	7.42	7.43	75798	7.43	down	up	incorrect
APA.US	APA Corporation	20251017	23	23.25	22.5	22.52	8668666	22.0609	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251017	3.52	3.65	3.41	3.47	44022	3.47	down	up	incorrect
APEI.US	American Public Education Inc	20251017	37	37.81	36.54	36.57	144189	36.57	down	up	incorrect
API.US	Agora Inc	20251017	3.48	3.59	3.47	3.48	283592	3.48
APLS.US	Apellis Pharmaceuticals Inc	20251017	24.11	24.845	23.845	24.52	1649562	24.52	up	up	correct
APLT.US	Applied Therapeutics Inc	20251017	1.23	1.28	1.18	1.28	2303099	1.28	up	up	correct
APM.US	Aptorum Group Limited	20251017	1.5	1.588	1.47	1.55	102805	1.55	up	up	correct
APOG.US	Apogee Enterprises Inc	20251017	37.9	38.51	37.25	38	211356	37.4704	up	up	correct
APP.US	AppLovin Corporation	20251017	600.34	612.74	589.2	599.31	3298200	599.31	down	down	correct
APPF.US	AppFolio Inc	20251017	227.91	237.075	225.25	235.51	441609	235.51	up	up	correct
APPN.US	Appian Corporation	20251017	27.5	28.46	27.33	28.15	821363	28.15	up	up	correct
APPS.US	Digital Turbine Inc	20251017	6.74	6.75	6.37	6.45	4515047	6.45	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251017	1.53	1.65	1.53	1.57	163043	1.57	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20251017	1.5	1.58	1.49	1.58	49361	28.44	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251017	1.97	2.0163	1.91	1.95	4252	1.95	down	down	correct
APYX.US	Apyx Medical Corporation	20251017	3.06	3.125	2.84	2.92	48409	2.92	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20251017	1.8	1.82	1.61	1.64	141400	1.64	down	up	incorrect
AQMS.US	Aqua Metals Inc	20251017	13.67	16.7899	13.42	14.56	1200394	14.56	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20251017	6.91	7.23	6.78	7.08	3330854	7.08	up	down	incorrect
ARAY.US	Accuray Incorporated	20251017	1.74	1.76	1.67	1.69	847453	1.69	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251017	2.2	2.27	2.15	2.18	2843587	2.18	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251017	0.3615	0.3615	0.3	0.31	5943	0.31	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251017	0.49	0.515	0.46	0.4686	9737	101.2176	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251017	2.13	2.13	1.97	2.02	3600	2.02	down	down	correct
ARCB.US	ArcBest Corporation	20251017	73.49	74.31	72.595	73.42	183808	73.2044	down	down	correct
ARCC.US	Ares Capital Corporation	20251017	19.51	19.63	19.395	19.51	9521530	19.0608
ARCT.US	Arcturus Therapeutics Holdings Inc	20251017	21.42	22.1279	20.4	20.66	647327	20.66	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251017	0.0002	0.0002	0.0002	0.0002	375	0.0002
ARDX.US	Ardelyx Inc	20251017	5.02	5.06	4.905	5.03	2635744	5.03	up	up	correct
AREC.US	American Resources Corporation	20251017	3.98	4.3435	3.87	4	11676500	4	up	up	correct
ARGX.US	argenx SE	20251017	819.73	849.99	819.73	843.66	452500	843.66	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251017	10.52	10.69	10.31	10.45	1757470	10.45	down	down	correct
ARKO.US	Arko Corp	20251017	3.98	4.06	3.94	4.02	311400	3.9924	up	up	correct
ARKOW.US	Arko Corp	20251017	0.0077	0.0084	0.0077	0.0083	32230	0.0083	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251017	24.49	24.73	24	24.05	676062	22.8989	down	down	correct
AROW.US	Arrow Financial Corporation	20251017	26.19	26.83	26.05	26.14	42109	25.6708	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251017	40.56	41.635	37.85	41.49	1176100	41.49	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251017	0.58	0.63	0.5515	0.5823	100592	0.5823	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251017	20.63	21.085	20.3	20.88	1320800	20.88	up	up	correct
ARRY.US	Array Technologies Inc	20251017	8.76	9.02	8.51	8.75	4998002	8.75	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251017	4.01	4.19	3.91	4.19	16063	4.19	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251017	33.7	33.81	33.32	33.56	19800	32.9209	down	down	correct
ARTW.US	Art's	20251017	2.6	2.6	2.405	2.45	35025	2.45	down	down	correct
ARVN.US	Arvinas Inc	20251017	9.46	9.68	9.21	9.52	1949224	9.52	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251017	38.2	39.3599	36.57	36.81	1877816	36.81	down	down	correct
ASLE.US	AerSale Corporation	20251017	7.28	7.53	7.205	7.24	291803	7.24	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251017	28.92	30.2	28.82	29.45	291300	29.45	up	down	incorrect
ASML.US	ASML Holding N.V	20251017	1020.59	1032.765	1015	1029.27	1663654	1026.0937	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251017	51.74	52.47	50.49	51.54	1961227	51.4162	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251017	10.35	10.36	10.35	10.36	3300	10.36	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20251017	10.47	10.47	10.47	10.47	151	10.47
ASPS.US	Altisource Portfolio Solutions S.A	20251017	12.05	12.2	11.7	11.9	18047	11.9	down	down	correct
ASPU.US	Aspen Group Inc	20251017	0.077	0.08	0.077	0.08	30445	0.08	up	up	correct
ASRT.US	Assertio Holdings Inc	20251017	0.8136	0.8498	0.8	0.8002	9309	12.003	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251017	3.01	3.31	2.96	3.01	36199	2.9533
ASTC.US	Astrotech Corporation	20251017	4	4.05	3.8	3.85	32959	3.85	down	down	correct
ASTE.US	Astec Industries Inc	20251017	47.57	47.57	46.12	46.19	161202	46.0565	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251017	3.89	3.915	3.71	3.79	1835800	3.79	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251017	0.2023	0.2031	0.189	0.2	4402	0.2	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251017	83.37	87.5	80.85	83.49	14344690	83.49	up	up	correct
ASUR.US	Asure Software Inc	20251017	8.42	8.46	8.285	8.37	93261	8.37	down	up	incorrect
ASYS.US	Amtech Systems Inc	20251017	7.71	7.85	7.45	7.49	147900	7.49	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251017	5.535	6.5452	5.38	6.45	31255369	6.45	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251017	14.26	14.99	14.045	14.89	2411040	14.89	up	up	correct
ATER.US	Aterian Inc	20251017	1.02	1.04	0.987	1.02	69700	1.02
ATEX.US	Anterix Inc	20251017	20.52	20.6	20.185	20.38	156257	20.38	down	down	correct
ATHA.US	Athira Pharma Inc	20251017	3.65	3.7	3.61	3.62	26700	3.62	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251017	4.83	5.14	4.62	4.89	55259	4.89	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251017	53.54	54.83	53.44	53.72	41438	53.72	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251017	24.78	24.8	24.78	24.797	1700	24.4161	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251017	23.9	24.2	23.56	23.96	4700	23.0337	up	up	correct
ATLO.US	Ames National Corporation	20251017	19.68	19.95	19.56	19.61	10471	19.2623	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251017	0.07	0.07	0.07	0.07	300	0.07
ATNF.US	180 Life Sciences Corp	20251017	16.3	17.4	16.1	16.8	497549	16.8	up	up	correct
ATNI.US	ATN International Inc	20251017	14.9	15.2	14.49	14.84	66019	14.6661	down	down	correct
ATOM.US	Atomera Incorporated	20251017	4.66	4.82	4.5025	4.59	287359	4.59	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251017	1.01	1.0298	0.954	0.9796	80569	14.694	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251017	15.09	15.42	14.58	14.81	33300	14.81	down	down	correct
ATRC.US	AtriCure Inc	20251017	36.9	37.69	36.9	37.16	214732	37.16	up	up	correct
ATRO.US	Astronics Corporation	20251017	46.94	47.98	45.84	46.23	827700	46.23	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251017	0.7301	0.7301	0.7301	0.7301	252	0.7301
ATXS.US	Astria Therapeutics Inc	20251017	11.92	12.038	11.83	11.98	3537800	11.98	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251017	33.37	34.149	32.98	33.91	1225373	33.2188	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20251017	26.06	26.06	26.06	26.06	410	25.8004
AUDC.US	AudioCodes Ltd	20251017	9.22	9.4205	9.07	9.14	77181	8.8892	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251017	2.47	2.54	2.33	2.38	59267	2.38	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251017	11.43	11.66	11.303	11.55	971600	11.55	up	down	incorrect
AUR.US	Aurora Innovation Inc	20251017	5.21	5.25	5.06	5.12	14300500	5.12	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20251017	6.12	6.195	5.55	5.67	503177	5.67	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20251017	0.501	0.5799	0.4801	0.52	69143	0.52	up	up	correct
AUTL.US	Autolus Therapeutics plc	20251017	1.65	1.6727	1.58	1.62	1921598	1.62	down	down	correct
AUUD.US	Auddia Inc	20251017	1.84	1.89	1.6	1.69	879500	1.69	down	down	correct
AUUDW.US	Auddia Inc	20251017	0.0136	0.0449	0.009	0.0222	87259	0.0222	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251017	9.87	10.235	9.81	9.86	1556091	9.86	down	down	correct
AVAV.US	AeroVironment Inc	20251017	364.5	368.73	349.09	350.59	1616650	350.59	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251017	14.9	15.245	14.8	15.22	1040329	15.22	up	up	correct
AVGO.US	Broadcom Inc	20251017	349.61	350.97	340.78	349.33	20937939	348.6629	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251017	3.1	3.12	3.035	3.06	390652	3.06	down	down	correct
AVNW.US	Aviat Networks Inc	20251017	23.58	23.81	23.11	23.28	53630	23.28	down	down	correct
AVO.US	Mission Produce Inc	20251017	11.73	11.8	11.65	11.72	188248	11.72	down	down	correct
AVPT.US	Avepoint Inc	20251017	13.94	14.16	13.88	14.08	895000	14.08	up	up	correct
AVT.US	Avnet Inc	20251017	52.34	52.59	51.68	52.08	706200	51.4181	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251017	13.93	15.49	13.6	15.35	364321	15.35	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20251017	8.9	9.248	8.895	8.98	749300	8.98	up	up	correct
AWRE.US	Aware Inc	20251017	2.29	2.4486	2.29	2.33	35413	2.33	up	up	correct
AXGN.US	AxoGen Inc	20251017	16.56	16.78	16.24	16.59	644200	16.59	up	up	correct
AXON.US	Axon Enterprise Inc	20251017	645.51	677.06	639.5	670.68	675100	670.68	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251017	124.18	128.225	124.18	127.94	346600	127.94	up	up	correct
AXTI.US	AXT Inc	20251017	4.7	4.77	4.3503	4.51	1544365	4.51	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251017	2.29	2.37	2.2302	2.29	98991	2.29
AZN.US	AstraZeneca PLC	20251017	83.84	85.06	83.65	84.69	1562900	167.6166	up	up	correct
BAC.US	PQ	20251017	18.27	18.27	18.06	18.16	466627	17.6288	down	down	correct
BAND.US	Bandwidth Inc	20251017	15.21	15.42	15.13	15.24	133638	15.24	up	up	correct
BANF.US	BancFirst Corporation	20251017	115.18	119	112.54	112.93	170665	112.4179	down	down	correct
BANR.US	Banner Corporation	20251017	62.93	63.3	61.33	61.75	468854	60.7577	down	down	correct
BANX.US	StoneCastle Financial Corp	20251017	21.65	21.75	21.53	21.67	6100	20.4642	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251017	3.72	3.72	3.5	3.5	26012	3.5	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251017	24	24	23.71	23.81	1749	23.81	down	down	correct
BATRA.US	The Liberty Braves Group	20251017	42.99	43.365	42.84	42.9	56000	42.9	down	down	correct
BATRK.US	The Liberty Braves Group	20251017	39.11	39.49	38.84	39.17	247500	39.17	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251017	7.82	8.08	7.79	7.87	2193200	7.87	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251017	6.66	6.75	6.45	6.48	75515	6.48	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251017	5.575	5.58	5.5	5.575	3525	5.575
BBIG.US	Vinco Ventures Inc	20251017	0.0003	0.0003	0.0003	0.0003	571	0.0003
BBIO.US	BridgeBio Pharma Inc	20251017	54.35	55.485	54.02	54.92	1364700	54.92	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20251017	2.66	2.66	2.429	2.48	34800	2.48	down	down	correct
BBSI.US	Barrett Business Services Inc	20251017	42.21	43.04	41.45	41.62	196339	41.5227	down	up	incorrect
BCAB.US	BioAtla Inc	20251017	0.7329	0.8549	0.7	0.8297	1187519	0.8297	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20251017	7.86	8.06	7.85	7.92	68220	7.6828	up	up	correct
BCDA.US	BioCardia Inc	20251017	1.43	1.46	1.4	1.45	83444	1.45	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251017	0.7	0.72	0.65	0.65	15698	0.65	down	down	correct
BCML.US	BayCom Corp	20251017	27.14	27.945	27.14	27.15	16641	26.8874	up	up	correct
BCOR.US	Blucora Inc	20251017	33.031	33.445	32.75	33.376	2400	32.3992	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251017	11	11	10.89	10.89	5836	10.89	down	down	correct
BCPC.US	Balchem Corporation	20251017	146.23	148.35	144.99	147.59	204722	146.6875	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251017	6.67	6.6795	6.44	6.63	7575952	6.63	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251017	12.32	12.32	11.66	11.85	46808	11.85	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251017	0.057	0.0587	0.0314	0.0579	196898	0.0579	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251017	8.63	8.73	7.945	8.17	256632	8.17	down	down	correct
BDSX.US	Biodesix Inc	20251017	6.94	7	6.33	6.42	89680	6.42	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251017	4.13	4.17	3.875	4.01	875569	4.01	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20251017	25.47	26.3776	25.29	25.98	1988550	25.98	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20251017	1.75	1.7858	1.66	1.71	28705	1.71	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20251017	0.2618	0.2618	0.2441	0.2618	2206	0.2618
BEEM.US	Beam Global	20251017	3.14	3.22	2.85	2.99	433600	2.99	down	down	correct
BELFA.US	Bel Fuse Inc	20251017	125.71	127	120.86	123.48	15902	123.4377	down	down	correct
BELFB.US	Bel Fuse Inc	20251017	147.3	151.52	144.69	146.11	130404	146.057	down	up	incorrect
BFC.US	Bank First Corporation	20251017	122.02	123.17	120.639	120.95	94616	120.5295	down	up	incorrect
BFIN.US	BankFinancial Corporation	20251017	11.07	11.23	11.07	11.2	16985	11.102	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251017	0.95	0.98	0.95	0.96	25046	0.96	up	up	correct
BFST.US	Business First Bancshares Inc	20251017	22.94	23.06	22.78	22.81	106997	22.5573	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251017	1.67	1.68	1.6	1.63	106088	1.63	down	down	correct
BHF.US	Brighthouse Financial Inc	20251017	45.01	47.13	44.51	46.54	2389331	46.54	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251017	18.57	18.83	18.4	18.59	55347	17.7824	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251017	11.685	12.45	11.685	12.35	37900	12.0353	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251017	12.8	13.52	12.8	13.32	96300	12.9755	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251017	16	16.62	16	16.4	96200	15.9675	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20251017	15.31	16.57	15.31	16.21	118900	15.7809	up	up	correct
BIDU.US	Baidu Inc	20251017	117.8	120.74	117.73	120.01	3877500	120.01	up	up	correct
BIIB.US	Biogen Inc	20251017	142.1	144.32	141.67	143	1010000	143	up	up	correct
BILI.US	Bilibili Inc	20251017	27.16	27.41	26.74	27.05	1745903	27.05	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251017	1.77	1.98	1.7	1.7	1597776	1.7	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251017	6.37	6.9099	6.2	6.9	66917	6.9	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251017	4.71	5.15	4.6	5.01	181640200	5.01	up	up	correct
BIVI.US	BioVie Inc	20251017	1.85	1.91	1.81	1.91	110804	1.91	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251017	2.8	2.87	2.57	2.58	45550	10.32	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251017	30.65	31.215	30.425	30.66	381534	30.66	up	up	correct
BKNG.US	Booking Holdings Inc	20251017	4948.8999	5083.6299	4923.5498	5070.02	292300	5048.8207	up	up	correct
BKR.US	Baker Hughes Company	20251017	44.93	45.5	44.42	45.18	8216300	44.7974	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251017	15.93	15.93	15.8125	15.8125	774	15.5845	down	down	correct
BKYI.US	BIO	20251017	0.73	0.749	0.7064	0.7302	74369	0.7302	up	up	correct
BL.US	BlackLine Inc	20251017	49.31	50.09	49.28	49.82	440618	49.82	up	up	correct
BLBD.US	Blue Bird Corporation	20251017	55.19	55.86	53.81	54.22	405214	54.22	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251017	10.54	10.89	9.16	10.31	429700	10.31	down	down	correct
BLDE.US	Blade Air Mobility Inc	20251017	5	5.13	4.88	4.99	623909	4.99	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251017	3.54	3.6899	3.52	3.63	7519709	3.63	up	up	correct
BLFS.US	BioLife Solutions Inc	20251017	27.39	27.88	26.84	27.32	264285	27.32	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20251017	8.65	8.775	8.53	8.53	37915	8.53	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251017	1.36	1.3647	1.04	1.2801	484788	1.2801	down	down	correct
BLKB.US	Blackbaud Inc	20251017	62.44	63.645	62.19	63.04	194700	63.04	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251017	7.55	7.66	7.35	7.41	1422244	7.41	down	down	correct
BLNK.US	Blink Charging Co	20251017	1.86	1.885	1.76	1.82	4081986	1.82	down	down	correct
BLRX.US	BioLineRx Ltd	20251017	3.82	3.87	3.71	3.73	11100	3.73	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251017	9.4	9.5295	9.1	9.13	369143	9.13	down	down	correct
BMBL.US	Bumble Inc	20251017	5.34	5.37	5.27	5.28	1515254	5.28	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20251017	1.6	1.61	1.445	1.51	2883916	1.51	down	up	incorrect
BMRA.US	Biomerica Inc	20251017	2.96	3.08	2.82	2.98	119957	2.98	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20251017	22.89	23	22.685	22.71	51660	22.2905	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251017	52.6	53.49	52.58	53.29	1785819	53.29	up	up	correct
BNGO.US	Bionano Genomics Inc	20251017	1.94	1.98	1.89	1.9	447200	1.9	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251017	8	8.0801	8	8.0401	10264	8.0401	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251017	15.7	15.9623	15.21	15.65	33476	15.65	down	down	correct
BNTX.US	BioNTech SE	20251017	103.1	105.58	103.1	105.14	487900	105.14	up	up	correct
BOKF.US	BOK Financial Corporation	20251017	105.91	107.965	105.01	107.76	268992	106.6283	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251017	5.8	5.855	5.57	5.7508	4735	5.7508	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251017	2.11	2.19	1.9014	2	166196	2	down	down	correct
BOOM.US	DMC Global Inc	20251017	7.51	7.71	7.175	7.25	107947	7.25	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251017	4.91	4.99	4.8	4.89	80200	4.89	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251017	14.5719	15.76	14.5719	15.76	739	15.5949	up	up	correct
BOXL.US	Boxlight Corporation	20251017	1.75	1.84	1.71	1.77	25228	10.62	up	up	correct
BPOP.US	Popular Inc	20251017	114.48	116.2625	112.885	115.79	793203	115.0484	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251017	25.273	25.273	25.15	25.15	436	24.6454	down	down	correct
BPRN.US	The Bank of Princeton	20251017	30.02	30.48	29.76	29.93	9950	29.3415	down	up	incorrect
BPTH.US	Bio	20251017	0.08	0.08	0.06	0.06	23800	0.06	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251017	15.48	15.58	15.35	15.36	7600	14.6072	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20251017	13.87	13.87	13.58	13.58	4600	12.8911	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251017	14.92	15.05	14.9	14.93	3300	14.1536	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20251017	14.81	15.1	14.6	14.93	19800	14.1806	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251017	2.83	2.85	2.73	2.73	36214	2.73	down	down	correct
BRID.US	Bridgford Foods Corporation	20251017	7.7	7.87	7.58	7.58	2000	7.58	down	down	correct
BRKR.US	Bruker Corporation	20251017	37.97	38.63	36.695	36.98	2473882	36.9415	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251017	2.48	2.68	2.46	2.51	181300	2.51	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251017	1.56	1.6	1.56	1.585	35087	1.585	up	down	incorrect
BRY.US	Berry Corporation	20251017	3.37	3.41	3.32	3.37	484757	3.3403
BRZE.US	Braze Inc. Class A Common Stock	20251017	25.89	26.29	25.68	26.135	1892800	26.135	up	down	incorrect
BSBK.US	Bogota Financial Corp	20251017	8.6712	8.86	8.6712	8.778	2263	8.778	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20251017	15.36	15.69	15.03	15.24	39310	14.8473	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20251017	0.013	0.013	0.01	0.011	212900	0.011	down	down	correct
BSRR.US	Sierra Bancorp	20251017	27.13	27.63	26.82	26.87	109000	26.4538	down	down	correct
BSVN.US	Bank7 Corp	20251017	43.36	43.95	43.015	43.08	14691	42.8146	down	down	correct
BSY.US	Bentley Systems Incorporated	20251017	50.59	51.55	50.43	51.3	1180300	51.2157	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251017	2.45	2.4799	2.2601	2.31	943785	2.31	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251017	1.7	1.77	1.67	1.72	38042	1.72	up	up	correct
BTBT.US	Bit Digital Inc	20251017	3.495	3.67	3.45	3.65	36624500	3.65	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20251017	4.112	4.415	4.1	4.33	1856658	4.33	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20251017	0.658	0.658	0.58	0.64	20235	0.64	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251017	6.54	6.6	6.492	6.56	617200	6.3544	up	up	correct
BUSE.US	First Busey Corporation	20251017	22.4	22.66	22.13	22.47	602275	22.0029	up	up	correct
BVS.US	Bioventus Inc	20251017	6.84	6.89	6.66	6.66	181542	6.66	down	up	incorrect
BWAY.US	BrainsWay Ltd	20251017	15.82	16.09	15.36	16	170600	8	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20251017	16.68	17.265	16.34	16.97	355724	16.97	up	down	incorrect
BWEN.US	Broadwind Inc	20251017	2.38	2.54	2.32	2.36	183774	2.36	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251017	40.79	41.2218	40.5418	40.83	15690	40.4805	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251017	43.17	43.36	41.7	41.73	72665	41.73	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251017	13.45	13.45	12.89	13.05	39700	12.8157	down	down	correct
BYFC.US	Broadway Financial Corporation	20251017	6.77	6.928	6.76	6.928	1798	6.928	up	up	correct
BYND.US	Beyond Meat Inc	20251017	0.6079	0.753	0.55	0.6456	438222594	0.6456	up	up	correct
BYRN.US	Byrna Technologies Inc	20251017	21.9	22.47	21.1	21.16	450800	21.16	down	down	correct
BYSI.US	BeyondSpring Inc	20251017	1.8	1.8	1.72	1.77	84001	1.77	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251017	21.175	21.76	21.17	21.675	2573067	21.675	up	up	correct
BZUN.US	Baozun Inc	20251017	3.28	3.34	3.21	3.29	202037	3.29	up	up	correct
CAAS.US	China Automotive Systems Inc	20251017	4.3	4.36	4.2001	4.25	39392	4.25	down	down	correct
CABA.US	Cabaletta Bio Inc	20251017	2.85	2.93	2.77	2.85	1965910	2.85
CAC.US	Camden National Corporation	20251017	35.51	36.065	35.43	35.69	76759	35.3564	up	up	correct
CACC.US	Credit Acceptance Corporation	20251017	478.25	499.98	478.25	491.32	118737	491.32	up	up	correct
CADCX.US	CADCX	20251017	24.97	24.97	24.97	24.97	0	24.3589
CADE.US	PA	20251017	21.495	21.495	21.2801	21.3101	4711	20.637	down	down	correct
CADEX.US	CADEX	20251017	25.1	25.1	25.1	25.1	0	24.2601
CADFX.US	CION Ares Diversified Credit Fund W	20251017	25.37	25.37	25.37	25.37	0	24.6923
CADL.US	Candel Therapeutics Inc. Common Stock	20251017	5.35	5.51	5.2626	5.33	726408	5.33	down	down	correct
CADSX.US	CADSX	20251017	25.21	25.21	25.21	25.21	0	24.5632
CADUX.US	CADUX	20251017	25.34	25.34	25.34	25.34	0	24.6228
CADWX.US	CADWX	20251017	25.18	25.18	25.18	25.18	0	24.5062
CAKE.US	The Cheesecake Factory Incorporated	20251017	53.86	54.64	53.71	53.97	622000	53.4095	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20251017	92.29	94.71	92.29	94.56	669838	92.2885	up	up	correct
CAMP.US	CalAmp Corp	20251017	2.96	3.1	2.86	2.93	86300	2.93	down	down	correct
CAMT.US	Camtek Ltd	20251017	121.25	122.8535	118.7	120.73	378748	120.73	down	down	correct
CAN.US	Canaan Inc	20251017	1.47	1.66	1.37	1.6	75554000	1.6	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20251017	6.15	6.54	6.01	6.25	1265477	6.25	up	up	correct
CAR.US	Avis Budget Group Inc	20251017	152.13	153.06	149.35	150.39	502800	150.39	down	down	correct
CARE.US	Carter Bankshares Inc	20251017	18.4	18.57	18.25	18.33	236542	18.33	down	down	correct
CARG.US	CarGurus Inc	20251017	35.2	35.93	34.9	34.92	1012003	34.92	down	down	correct
CARV.US	Carver Bancorp Inc	20251017	2.95	2.98	2.77	2.85	30822	2.85	down	down	correct
CASH.US	Meta Financial Group Inc	20251017	70.4	71.56	69.15	71.21	203437	71.1613	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20251017	1.69	1.78	1.68	1.74	10299	1.74	up	down	incorrect
CASS.US	Cass Information Systems Inc	20251017	36.81	37.9	36.5876	37.19	63526	36.6517	up	up	correct
CASY.US	Casey's General Stores Inc	20251017	564.18	567.8	557.46	567.05	186484	565.8985	up	up	correct
CATY.US	Cathay General Bancorp	20251017	46	46.3	45.23	45.89	388200	45.2386	down	down	correct
CBAN.US	Colony Bankcorp Inc	20251017	16.13	16.23	15.9701	16.09	50169	15.883	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251017	1.05	1.0599	0.9678	0.989	673118	0.989	down	down	correct
CBFV.US	CB Financial Services Inc	20251017	31.83	31.94	31.39	31.94	5681	31.4588	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251017	12.21	12.68	11.69	12.54	115500	12.54	up	up	correct
CBNK.US	Capital Bancorp Inc	20251017	28.59	29.15	28.25	28.9	62509	28.6708	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20251017	236.9	240.41	236.6	239.62	725000	238.363	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251017	39.89	40.38	39.41	39.62	795188	39.3501	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20251017	53.1101	53.88	52.5	53.68	1792350	50.5943	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251017	13.42	13.95	13.42	13.87	331000	13.4699	up	up	correct
CCB.US	Coastal Financial Corporation	20251017	100.99	102.3	99.01	102	130431	102	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251017	39.6	40.52	39.17	39.97	54144	39.7221	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251017	2.46	2.52	2.315	2.37	2489600	2.37	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251017	21.54	21.61	21.06	21.43	128000	20.673	down	down	correct
CCEL.US	Cryo	20251017	4.44	4.55	4.4	4.55	6600	4.55	up	up	correct
CCEP.US	Coca	20251017	89.76	91.195	89.33	90.54	1973634	89.1225	up	up	correct
CCLFX.US	CCLFX	20251017	10.53	10.53	10.53	10.53	0	10.2524
CCNE.US	CNB Financial Corporation	20251017	23.24	23.38	22.8	23.17	118322	22.8627	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20251017	25.1	25.1	24.945	24.945	1000	24.0755	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20251017	44.34	44.85	42.91	43.45	1541100	43.3598	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251017	12.79	12.8342	12.4	12.62	232931	12.62	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251017	25.85	26.135	25.25	25.26	73561	25.26	down	down	correct
CD.US	Chindata Group Holdings Limited	20251017	11.51	13.09	11.22	12.7	437500	12.7	up	up	correct
CDLX.US	Cardlytics Inc	20251017	2	2	1.88	1.88	812516	1.88	down	down	correct
CDNA.US	CareDx Inc	20251017	14.82	15.005	14.33	14.41	1172391	14.41	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251017	322.59	328.21	320	326.12	1481818	326.12	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251017	99.26	103.02	98.45	101.52	766200	101.52	up	up	correct
CDW.US	CDW Corporation	20251017	150.64	153.41	150.23	152.45	1431500	151.0115	up	up	correct
CDXS.US	Codexis Inc	20251017	2.61	2.685	2.55	2.65	573325	2.65	up	up	correct
CDZI.US	Cadiz Inc	20251017	5.45	5.488	5.06	5.07	976379	5.07	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251017	19.65	19.65	19.61	19.61	5200	19.0592	down	down	correct
CEDAX.US	CEDAX	20251017	21.81	21.81	21.81	21.81	0	21.0132
CEDTX.US	CEDTX	20251017	21.66	21.66	21.66	21.66	0	20.8921
CELC.US	Celcuity Inc	20251017	51.47	54.95	49.8	51.96	1730524	51.96	up	up	correct
CELH.US	Celsius Holdings Inc	20251017	63.39	64.91	63.27	64.86	2990400	64.86	up	up	correct
CELU.US	Celularity Inc	20251017	2.14	2.14	1.931	1.98	144150	1.98	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251017	0.1099	0.115	0.0978	0.1	166110	0.1	down	down	correct
CENT.US	Central Garden & Pet Company	20251017	29.73	30.6	29.52	30.55	55006	30.55	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20251017	27.02	27.71	26.99	27.66	257895	27.66	up	down	incorrect
CENX.US	Century Aluminum Company	20251017	31.7	32.6	31.54	32.46	1879141	32.46	up	up	correct
CERS.US	Cerus Corporation	20251017	1.56	1.59	1.505	1.53	1363228	1.53	down	down	correct
CERT.US	Certara Inc	20251017	12.34	12.63	11.64	11.97	2404177	11.97	down	down	correct
CETX.US	Cemtrex Inc	20251017	5.2	5.28	4.9	5.2	115400	5.2
CEVA.US	CEVA Inc	20251017	27.96	28.47	26.63	26.64	299134	26.64	down	down	correct
CFBK.US	CF Bankshares Inc	20251017	22.79	22.97	22.44	22.97	28200	22.8935	up	up	correct
CFFI.US	C&F Financial Corporation	20251017	66.88	68.35	66.78	68.35	3227	67.9219	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251017	6.1	6.185	6.08	6.16	735676	5.9727	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251017	22.37	22.85	22.3	22.43	3545800	22.43	up	up	correct
CG.US	The Carlyle Group Inc	20251017	57	57.47	56.4601	57.14	1645808	56.3937	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251017	18.32	18.32	18.06	18.136	8300	17.5551	down	down	correct
CGBD.US	TCG BDC Inc	20251017	12.22	12.4	12.165	12.34	687514	11.9516	up	up	correct
CGC.US	Canopy Growth Corporation	20251017	1.335	1.35	1.28	1.31	23345000	1.31	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251017	22.55	22.55	22.55	22.55	0	22.1573
CGEM.US	Cullinan Oncology Inc	20251017	8.6	8.66	7.59	7.855	1533777	7.855	down	down	correct
CGEN.US	Compugen Ltd	20251017	2	2	1.81	1.875	678881	1.875	down	down	correct
CGNT.US	Cognyte Software Ltd	20251017	7.84	8.04	7.82	7.95	242711	7.95	up	up	correct
CGNX.US	Cognex Corporation	20251017	46.28	46.37	45.26	46.04	1001400	45.8695	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251017	11.9	11.99	11.88	11.93	19000	11.6094	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251017	1.81	1.84	1.71	1.74	1351867	1.74	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20251017	13.515	14.09	12.71	13.72	30966	13.72	up	down	incorrect
CHCO.US	City Holding Company	20251017	117.85	120.22	117.19	119.42	83783	118.5748	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251017	86.36	90.59	86.1101	90.53	889682	90.1799	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251017	57.74	58.47	57.34	58.15	272453	58.15	up	up	correct
CHEK.US	Check	20251017	1.95	1.959	1.755	1.82	204300	1.82	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251017	10.92	10.98	10.82	10.92	170600	10.5475
CHKP.US	Check Point Software Technologies Ltd	20251017	187.29	191.22	187.29	190.65	609216	190.65	up	up	correct
CHMG.US	Chemung Financial Corporation	20251017	49.98	50.04	49.98	50.04	4134	49.7592	up	up	correct
CHNR.US	China Natural Resources Inc	20251017	5.78	6.47	5.62	5.94	49110	5.94	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251017	1.7	1.7135	1.63	1.65	839866	1.65	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251017	126.24	127.91	125.83	127.39	1417400	126.4497	up	up	correct
CHSCL.US	CHS Inc	20251017	25.575	25.63	25.48	25.49	23723	25.0265	down	down	correct
CHSCM.US	CHS Inc	20251017	24.91	25	24.89	24.9	10216	24.4802	down	down	correct
CHSCN.US	CHS Inc	20251017	25.165	25.25	25.14	25.14	8881	24.6988	down	down	correct
CHSCO.US	CHS Inc	20251017	26.63	26.65	26.44	26.44	13404	25.9489	down	down	correct
CHSCP.US	CHS Inc	20251017	28.71	28.743	28.495	28.56	7356	28.0558	down	up	incorrect
CHTR.US	Charter Communications Inc	20251017	254.6	256.6	251.23	253.16	1727500	253.16	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20251017	7.61	7.63	7.53	7.6	108700	7.4023	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251017	11.37	11.37	11.18	11.27	171800	10.8881	down	down	correct
CIFR.US	Cipher Mining Inc	20251017	17.51	18.84	16.66	18.76	52918880	18.76	up	up	correct
CIFRW.US	Cipher Mining Inc	20251017	8.61	9.82	7.8	9.5	181446	9.4768	up	up	correct
CIGI.US	Colliers International Group Inc	20251017	154.19	158.8	153.53	157.62	82023	157.4621	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251017	151.72	154.43	151.72	153.02	592600	152.2242	up	up	correct
CIVB.US	Civista Bancshares Inc	20251017	20.1	20.27	19.97	19.97	95546	19.6694	down	down	correct
CIZN.US	Citizens Holding Company	20251017	6.6	6.61	6.5	6.5	4300	6.5	down	down	correct
CLAR.US	Clarus Corporation	20251017	3.3	3.33	3.26	3.29	54211	3.2657	down	down	correct
CLBK.US	Columbia Financial Inc	20251017	13.87	13.9305	13.69	13.73	184436	13.73	down	down	correct
CLBT.US	Cellebrite DI	20251017	17.88	18.34	17.801	18.18	963500	18.18	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251017	26.35	27.01	26.03	26.83	704600	26.83	up	up	correct
CLFD.US	Clearfield Inc	20251017	35.16	35.4	34.52	34.56	87115	34.56	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251017	2.3	2.36	2.2815	2.32	18212	2.32	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251017	0.81	0.9	0.81	0.851	198082	0.851	up	up	correct
CLLS.US	Cellectis S.A	20251017	4.4	4.41	3.9502	3.98	219046	3.98	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251017	18.79	18.995	18.07	18.19	818914	18.19	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251017	2.79	2.82	2.69	2.72	1482050	2.72	down	up	incorrect
CLNN.US	Clene Inc	20251017	8.15	8.7199	8.075	8.5	89109	8.5	up	down	incorrect
CLNNW.US	Clene Inc	20251017	0.0139	0.014	0.0101	0.014	31541	0.014	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20251017	2.65	2.73	2.63	2.71	7324258	2.71	up	up	correct
CLPS.US	CLPS Incorporation	20251017	1.3	1.33	1.21	1.22	131911	1.22	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251017	24.68	26	23.47	25.375	701911	25.375	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251017	4.71	5.03	4.45	4.5	140466	4.5	down	down	correct
CLRO.US	ClearOne Inc	20251017	5.275	5.275	4.98	4.98	11021	4.98	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251017	3.66	3.8582	3.66	3.79	11139	3.79	up	up	correct
CLSK.US	CleanSpark Inc	20251017	18.61	19.84	18.335	19.525	30681199	19.525	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251017	13.3499	13.3499	13.248	13.3	29873	13.3	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251017	1.24	1.26	1.2	1.26	12838	1.26	up	up	correct
CMBM.US	Cambium Networks Corporation	20251017	0.71	0.7299	0.6	0.6149	524407	0.6149	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251017	14.68	14.83	14.51	14.7	192640	14.5859	up	up	correct
CMCSA.US	Comcast Corporation	20251017	29.2883	29.6281	29.1483	29.5282	20680910	27.3533	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251017	6.54	6.85	6.54	6.54	15100	6.54
CME.US	CME Group Inc	20251017	263.5	268.64	262.06	267.935	1881247	266.7055	up	up	correct
CMLS.US	Cumulus Media Inc	20251017	0.1341	0.1341	0.126	0.129	35570	0.129	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20251017	3.22	3.37	3.11	3.32	191200	3.32	up	down	incorrect
CMPR.US	Cimpress plc	20251017	65.27	66.285	64.25	65	88913	65	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20251017	6.22	6.6	6.18	6.52	1659627	6.52	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251017	4.35	4.46	4.15	4.26	1841660	4.26	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251017	2.91	3.1	2.84	2.96	195309	2.96	up	up	correct
CNDT.US	Conduent Incorporated	20251017	2.44	2.5	2.38	2.43	849172	2.43	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251017	2.03	2.04	1.93	1.94	11800	1.94	down	down	correct
CNEY.US	CN Energy Group. Inc	20251017	2.07	2.07	1.965	1.98	15349	1.98	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251017	23.54	23.77	23.4	23.46	289300	23.1336	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251017	24.01	24.149	24.01	24.1	3000	23.1374	up	down	incorrect
CNRLX.US	CNRLX	20251017	16.72	16.72	16.72	16.72	0	16.0541
CNROX.US	CNROX	20251017	6.25	6.25	6.25	6.25	0	5.582
CNSP.US	CNS Pharmaceuticals Inc	20251017	9.073	9.215	9	9.2	12400	9.2	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251017	22.83	23.34	22.69	23.02	887600	23.02	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20251017	1.82	1.85	1.73	1.73	36759	1.73	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20251017	1.3	1.45	1.27	1.44	659727	1.44	up	up	correct
CNTY.US	Century Casinos Inc	20251017	2.26	2.27	2.2	2.23	34715	2.23	down	down	correct
CNXC.US	Concentrix Corporation	20251017	44.76	45.25	44.27	44.85	635000	44.0958	up	up	correct
CNXN.US	PC Connection Inc	20251017	60.83	61.305	60.76	61.02	77134	60.6717	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251017	41.2	41.87	40.63	40.96	927700	40.96	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251017	1.05	1.0801	1.03	1.07	121518	1.07	up	up	correct
CODA.US	Coda Octopus Group Inc	20251017	10.07	10.07	9.48	9.53	71649	9.53	down	up	incorrect
CODX.US	Co	20251017	0.3528	0.3597	0.31	0.3242	41564	9.726	down	up	incorrect
COF.US	PN	20251017	17.5	17.5595	17.4755	17.54	8307	16.9949	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20251017	26.3	28.15	26.27	26.36	97867	26.1204	up	up	correct
COGT.US	Cogent Biosciences Inc	20251017	16.14	16.5	16.03	16.39	1157185	16.39	up	up	correct
COHR.US	Coherent Inc	20251017	113.87	117.53	113.04	116.35	2405500	116.35	up	down	incorrect
COHU.US	Cohu Inc	20251017	22.03	22.38	21.615	21.72	753649	21.72	down	down	correct
COIN.US	Coinbase Global Inc	20251017	319.41	336.3	317.77	336.02	9571073	336.02	up	up	correct
COKE.US	Coca	20251017	130.99	131.88	129.79	131.68	379877	131.2031	up	up	correct
COLB.US	Columbia Banking System Inc	20251017	24.51	24.71	24.07	24.32	8005800	23.7123	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251017	32.98	34.07	32.98	33.94	426960	33.94	up	up	correct
COLM.US	Columbia Sportswear Company	20251017	50.99	52.56	50.925	52.23	628714	51.9176	up	up	correct
COMM.US	CommScope Holding Company Inc	20251017	15.37	15.395	15.01	15.28	2822566	15.28	down	down	correct
COMS.US	COMSovereign Holding Corp	20251017	0.002	0.002	0.002	0.002	0	0.002
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251017	0.0002	0.0002	0.0002	0.0002	100	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251017	78.63	80.235	76.44	78.69	1331235	78.69	up	up	correct
COST.US	Costco Wholesale Corporation	20251017	929.58	938.82	928.15	936.33	2502200	933.7316	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251017	16.47	16.47	16.47	16.47	890	16.3938
CPIX.US	Cumberland Pharmaceuticals Inc	20251017	3.45	3.555	3.37	3.44	13629	3.44	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251017	0.776	0.79	0.751	0.79	115200	0.79	up	up	correct
CPRDX.US	CPRDX	20251017	11.46	11.46	11.46	11.46	0	11.1369
CPREX.US	CPREX	20251017	11.46	11.46	11.46	11.46	0	11.1281
CPRSX.US	CPRSX	20251017	11.45	11.45	11.45	11.45	0	11.1544
CPRT.US	Copart Inc	20251017	44.02	44.59	43.82	44.34	5025400	44.34	up	up	correct
CPRTX.US	CPRTX	20251017	11.45	11.45	11.45	11.45	0	11.1532
CPRX.US	Catalyst Pharmaceuticals Inc	20251017	20.43	20.5798	20.26	20.55	1031413	20.55	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20251017	3.96	4	3.61	3.7	372613	3.7	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251017	7.96	8.2	7.9502	7.97	18210	7.97	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251017	15.52	15.72	15.5	15.58	39000	15.0046	up	up	correct
CRAI.US	CRA International Inc	20251017	181.28	184.37	180.08	180.53	60036	179.9414	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251017	18.92	19.8	18.01	19.32	464789	19.32	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251017	2.63	2.7	2.58	2.63	668897	2.63
CRCT.US	Cricut Inc	20251017	5.2	5.295	5.175	5.22	564509	5.1148	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251017	2.24	2.26	2.16	2.19	781500	2.19	down	down	correct
CRDFX.US	CRDFX	20251017	22.56	22.56	22.56	22.56	0	21.9453
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251017	22.55	22.55	22.55	22.55	0	22.1016
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251017	1.03	1.06	1.01	1.03	723556	1.03
CRDLX.US	CRDLX	20251017	22.55	22.55	22.55	22.55	0	22.1302
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251017	22.56	22.56	22.56	22.56	0	22.1253
CREDX.US	CREDX	20251017	8.35	8.35	8.35	8.35	0	8.0403
CREG.US	China Recycling Energy Corporation	20251017	1.42	1.485	1.31	1.34	139970	1.34	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251017	0.6342	0.7	0.6342	0.6601	55523	0.6601	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251017	9.5	9.69	9.5	9.58	112443	8.8599	up	up	correct
CREX.US	Creative Realities Inc	20251017	2.76	2.85	2.6	2.8	132191	2.8	up	up	correct
CRIS.US	Curis Inc	20251017	1.55	1.57	1.52	1.54	40490	1.54	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251017	0.67	0.67	0.67	0.67	500	0.67
CRMD.US	CorMedix Inc	20251017	10	10.21	9.87	10.18	1945039	10.18	up	down	incorrect
CRMT.US	America's Car	20251017	25.1	25.725	24.855	24.87	119550	24.87	down	up	incorrect
CRNC.US	Cerence Inc	20251017	11.27	11.54	10.97	11.27	1508400	11.27
CRNT.US	Ceragon Networks Ltd	20251017	2.46	2.47	2.35	2.39	433242	2.39	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251017	42.08	42.795	41.07	41.57	1509217	41.57	down	down	correct
CRON.US	Cronos Group Inc	20251017	2.45	2.525	2.44	2.49	1628713	2.49	up	up	correct
CROX.US	Crocs Inc	20251017	82.39	83.33	82.02	83	1717853	83	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251017	67.55	69.565	67	69.15	2006969	69.15	up	up	correct
CRSR.US	Corsair Gaming Inc	20251017	7.87	7.985	7.8	7.85	349683	7.85	down	down	correct
CRTD.US	Creatd Inc	20251017	0.24	0.244	0.24	0.24	501	4.8
CRTO.US	Criteo S.A	20251017	19.75	20.395	19.75	20.18	377871	20.18	up	up	correct
CRUS.US	Cirrus Logic Inc	20251017	125.15	126.525	122.5544	126.15	480524	126.15	up	up	correct
CRVL.US	CorVel Corporation	20251017	70.69	71.71	70.51	71.48	162532	71.48	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251017	7.52	7.7	6.9	7.04	989990	7.04	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251017	478.015	486	475.42	484.65	1926800	484.65	up	up	correct
CRWS.US	Crown Crafts Inc	20251017	2.85	2.86	2.82	2.845	8228	2.7646	down	down	correct
CSBR.US	Champions Oncology Inc	20251017	6.44	6.5	6.37	6.487	11060	6.487	up	up	correct
CSCO.US	Cisco Systems Inc	20251017	69.06	70.77	68.95	70.13	16286900	69.7567	up	up	correct
CSGP.US	CoStar Group Inc	20251017	74.18	74.885	73.58	73.99	2915982	73.99	down	down	correct
CSGS.US	CSG Systems International Inc	20251017	64.28	65.05	63.7015	64.75	157944	64.4809	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20251017	15.42	15.54	14.43	14.59	2941260	14.59	down	down	correct
CSPI.US	CSP Inc	20251017	11.16	11.58	11.1	11.1	13800	11.0369	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20251017	18.93	19	18.77	18.91	268530	18.4674	down	down	correct
CSTE.US	Caesarstone Ltd	20251017	1.39	1.45	1.36	1.37	16509	1.37	down	down	correct
CSTL.US	Castle Biosciences Inc	20251017	22.52	22.74	22.1	22.14	230821	22.14	down	down	correct
CSWC.US	Capital Southwest Corporation	20251017	20.3	20.4999	20.175	20.4	575126	19.65	up	up	correct
CSX.US	CSX Corporation	20251017	36.88	37.19	36.43	36.6	24137300	36.3455	down	down	correct
CTAS.US	Cintas Corporation	20251017	184.93	189.4	184.88	188.1	2511600	187.2189	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20251017	51.41	52.39	51.34	52.17	87376	51.7101	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251017	3.96	4.12	3.895	3.95	566700	3.95	down	down	correct
CTLP.US	Cantaloupe Inc	20251017	10.58	10.61	10.5602	10.6	283354	10.6	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251017	3.28	3.285	3.17	3.2	1178886	3.2	down	down	correct
CTRE.US	CareTrust REIT Inc	20251017	33.77	34.61	33.77	34.6	1426780	34.2861	up	up	correct
CTRM.US	Castor Maritime Inc	20251017	2.12	2.15	2.06	2.06	25809	2.06	down	down	correct
CTRN.US	Citi Trends Inc	20251017	35.74	36	35.12	35.56	71154	35.56	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251017	65.58	66.27	65.33	66.08	3416265	65.4591	up	up	correct
CTSO.US	Cytosorbents Corporation	20251017	0.91	0.9198	0.88	0.8855	92659	0.8855	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251017	1.46	1.48	1.33	1.45	1119763	1.45	down	down	correct
CUE.US	Cue Biopharma Inc	20251017	0.76	0.8	0.76	0.7962	96921	0.7962	up	up	correct
CUEN.US	Cuentas Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
CULL.US	Cullman Bancorp Inc. Common Stock	20251017	11.5	11.5	11.5	11.5	6000	11.3937
CURI.US	CuriosityStream Inc	20251017	4.54	4.61	4.295	4.42	562700	4.2422	down	down	correct
CVAC.US	CureVac N.V	20251017	5.37	5.38	5.34	5.36	514934	5.36	down	down	correct
CVBF.US	CVB Financial Corp	20251017	18.36	18.645	18.22	18.54	874975	18.3506	up	down	incorrect
CVCO.US	Cavco Industries Inc	20251017	533.95	557.08	530.0501	554.52	208166	554.52	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20251017	1.58	1.65	1.52	1.58	232662	1.58
CVGW.US	Calavo Growers Inc	20251017	23.71	23.95	23.575	23.81	140769	23.5953	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251017	21.66	21.78	21.375	21.43	60958	21.3088	down	up	incorrect
CVLT.US	Commvault Systems Inc	20251017	169.17	173.25	168.79	171.9	447018	171.9	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20251017	9.41	10.12	9.41	9.95	308385	9.95	up	up	correct
CVV.US	CVD Equipment Corporation	20251017	3.92	4.09	3.7527	3.95	42949	3.95	up	up	correct
CWBC.US	Community West Bancshares	20251017	20.3	21.18	20.27	20.7	150200	20.4856	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251017	35.8	36.52	35.65	36.24	143399	36.0962	up	up	correct
CWST.US	Casella Waste Systems Inc	20251017	85.64	86.255	85.07	85.76	715466	85.76	up	up	correct
CXDO.US	Crexendo Inc	20251017	5.98	6.01	5.86	5.93	124753	5.93	down	down	correct
CYBR.US	CyberArk Software Ltd	20251017	482.12	493.66	482.12	490.95	471807	490.95	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251017	5.5	6.47	5.5	6.4	9606	6.25	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20251017	2.3	2.309	2.21	2.24	26700	2.24	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251017	10.7	10.86	9.65	10.12	1714600	10.12	down	down	correct
CYTK.US	Cytokinetics Incorporated	20251017	58.04	59.89	57.51	58.44	1162000	58.44	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251017	19.1	19.315	19.0464	19.23	50081	18.7187	up	up	correct
CZR.US	Caesars Entertainment Inc	20251017	21.675	22.01	21.44	21.45	5838500	21.45	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251017	15.11	15.33	14.61	15.12	10918	15.0369	up	up	correct
DAKT.US	Daktronics Inc	20251017	19.45	19.76	19.4	19.55	333708	19.55	up	up	correct
DARE.US	Daré Bioscience Inc	20251017	2.1	2.11	2.01	2.03	165818	2.03	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251017	7.32	7.49	7.135	7.2	783658	7.2	down	down	correct
DBGI.US	Digital Brands Group Inc	20251017	8.03	8.67	7.67	8.27	73500	8.27	up	up	correct
DBVT.US	DBV Technologies S.A	20251017	17.45	17.9	16.6297	16.95	106756	16.95	down	down	correct
DBX.US	Dropbox Inc	20251017	28.35	29.175	28.26	29.105	2591741	29.105	up	up	correct
DCBO.US	Docebo Inc	20251017	25.77	26.4	25.69	26.285	45145	26.285	up	up	correct
DCGO.US	DocGo Inc	20251017	1.21	1.23	1.16	1.16	526615	1.16	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251017	27.94	28.21	27.74	27.82	190800	27.5966	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251017	18.6	19.3	18.6	18.965	6200	18.2972	up	up	correct
DCTH.US	Delcath Systems Inc	20251017	12.2	12.57	11.788	11.97	954700	11.97	down	down	correct
DDOG.US	Datadog Inc	20251017	152.4	156.24	151.7	152.87	4224271	152.87	up	up	correct
DENN.US	Denny's Corporation	20251017	4.86	5.105	4.86	5.01	544368	5.01	up	up	correct
DFH.US	Dream Finders Homes Inc	20251017	23	23.51	22.71	23.36	340462	23.36	up	up	correct
DGICA.US	Donegal Group Inc	20251017	19.21	19.47	19.14	19.17	155198	18.8005	down	down	correct
DGII.US	Digi International Inc	20251017	37.97	38.22	37.25	37.91	130207	37.91	down	up	incorrect
DGLY.US	Digital Ally Inc	20251017	1.94	1.94	1.82	1.83	6571	5.49	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251017	2.96	2.98	2.815	2.87	199000	2.87	down	down	correct
DHC.US	Diversified Healthcare Trust	20251017	4.07	4.1556	4.07	4.07	405978	4.0534
DHCNI.US	DHCNI	20251017	16.68	16.8	16.64	16.8	4400	16.457	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251017	17.515	17.665	17.23	17.65	15994	16.8984	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251017	136.15	137.5	134.84	134.84	21097	130.5944	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251017	2.71	2.76	2.63	2.75	87039	2.75	up	up	correct
DIOD.US	Diodes Incorporated	20251017	54.67	55.46	53.5	54.52	243600	54.52	down	up	incorrect
DJCO.US	Daily Journal Corporation	20251017	425.44	429.24	415.57	422.61	329204	422.61	down	down	correct
DKNG.US	DraftKings Inc	20251017	34.85	35.15	34.04	34.1	11104900	34.1	down	down	correct
DLHC.US	DLH Holdings Corp	20251017	5.5	5.67	5.5	5.5	8057	5.5
DLO.US	DLocal Limited Class A Common Shares	20251017	14.96	15.42	14.91	15.11	2095155	15.11	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251017	1.4	1.4374	1.4	1.41	22143	1.41	up	up	correct
DLTH.US	Duluth Holdings Inc	20251017	3.13	3.3082	2.97	3.04	47439	3.04	down	down	correct
DLTR.US	Dollar Tree Inc	20251017	94.35	96.69	94.13	96.44	3941033	96.44	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251017	6.65	6.7309	6.4501	6.58	244410	6.58	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20251017	23.79	23.935	23.63	23.82	117380	22.48	up	down	incorrect
DMRC.US	Digimarc Corporation	20251017	8.06	8.625	8.06	8.6	423126	8.6	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20251017	16.44	16.8	16.23	16.66	1365791	16.66	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251017	3.33	3.36	3.2	3.22	3392504	3.22	down	down	correct
DOCU.US	DocuSign Inc	20251017	66.81	68.38	66.73	67.93	1937501	67.93	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251017	14.35	14.887	14.2	14.76	342037	14.76	up	up	correct
DOMO.US	Domo Inc	20251017	12.5	12.79	12.28	12.29	696926	12.29	down	down	correct
DOOO.US	BRP Inc	20251017	66.8784	67.61	66.08	67.43	127124	67.282	up	up	correct
DORM.US	Dorman Products Inc	20251017	142.49	144.445	141.69	143.05	136891	143.05	up	up	correct
DOX.US	Amdocs Limited	20251017	82.54	83.2	82.3	82.94	540617	82.4022	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251017	6.66	6.856	6.592	6.76	29900	6.76	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251017	9.24	9.63	8.911	9.42	3844914	9.42	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251017	36.63	37.135	36.445	36.445	8500	28.6344	down	down	correct
DRIO.US	DarioHealth Corp	20251017	12.65	13.34	12.22	13.03	21046	13.03	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251017	4	4.13	3.914	3.97	30200	3.97	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251017	0.0233	0.0233	0.0233	0.0233	1448	0.0233
DRVN.US	Driven Brands Holdings Inc	20251017	15.94	16.005	15.685	15.87	758654	15.87	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20251017	6.18	6.3	5.67	5.74	131961	5.74	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20251017	94.73	97.02	94.73	96.28	302375	96.28	up	up	correct
DSP.US	Viant Technology Inc	20251017	8.21	8.38	8.16	8.16	137154	8.16	down	down	correct
DSWL.US	Deswell Industries Inc	20251017	3.4	3.45	3.38	3.38	16472	3.2899	down	down	correct
DTIL.US	Precision BioSciences Inc	20251017	6.56	7.02	6.4	6.9	417892	6.9	up	up	correct
DTSS.US	Datasea Inc	20251017	1.925	1.94	1.9	1.92	24454	1.92	down	down	correct
DTST.US	Data Storage Corporation	20251017	4.15	4.15	4.1	4.13	33000	4.13	down	down	correct
DTSTW.US	Data Storage Corporation	20251017	0.186	0.192	0.1305	0.15	14720	0.15	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20251017	2.76	2.79	2.6	2.63	186400	2.63	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251017	326.01	334.29	322	324.02	828700	324.02	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251017	8.01	8.13	7.7	7.72	253567	7.72	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251017	9.83	9.93	9.785	9.83	1145571	9.83
DWSN.US	Dawson Geophysical Company	20251017	1.81	1.81	1.67	1.67	46600	1.67	down	down	correct
DXCM.US	DexCom Inc	20251017	66.26	66.85	65.41	66.6	3516500	66.6	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251017	1.05	1.06	1	1.05	69016	1.05
DXPE.US	DXP Enterprises Inc	20251017	111.9	113.68	109.13	111.26	179800	111.26	down	down	correct
DXYN.US	The Dixie Group Inc	20251017	0.6801	0.69	0.6801	0.69	976	0.69	up	up	correct
DYAI.US	Dyadic International Inc	20251017	1.05	1.08	1.04	1.07	43490	1.07	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251017	16.22	16.59	16.18	16.38	1727217	16.38	up	up	correct
DYNT.US	Dynatronics Corporation	20251017	0.045	0.06	0.045	0.058	7088	0.058	up	up	correct
EA.US	Electronic Arts Inc	20251017	200.54	200.75	200.13	200.3	4512000	199.9236	down	down	correct
EBAY.US	eBay Inc	20251017	90.99	93.44	90.75	92.01	9221600	91.381	up	up	correct
EBC.US	Eastern Bankshares Inc	20251017	17.56	18.19	17.38	18.17	5404900	17.922	up	up	correct
EBET.US	Esports Technologies Inc	20251017	0.001	0.001	0.001	0.001	900	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251017	16.65	16.9	16.6432	16.78	25888	16.5267	up	up	correct
EBON.US	Ebang International Holdings Inc	20251017	4.57	4.66	4.45	4.48	11900	4.48	down	down	correct
ECOR.US	electroCore Inc	20251017	5.01	5.23	4.83	4.91	26800	4.91	down	down	correct
ECPG.US	Encore Capital Group Inc	20251017	40.42	41.52	40.42	41.36	210452	41.36	up	up	correct
EDAP.US	EDAP TMS S.A	20251017	2.25	2.3825	2.14	2.24	22337	2.24	down	up	incorrect
EDIT.US	Editas Medicine Inc	20251017	3.86	3.98	3.64	3.77	1903764	3.77	down	up	incorrect
EDRY.US	EuroDry Ltd	20251017	12.54	12.54	12.15	12.34	777	12.34	down	down	correct
EDSA.US	Edesa Biotech Inc	20251017	2.45	2.49	2.36	2.36	18000	2.36	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251017	1.01	1.04	0.99	1.04	1034	1.04	up	up	correct
EDUC.US	Educational Development Corporation	20251017	1.45	1.57	1.43	1.51	139100	1.51	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251017	86.26	87.81	86.185	87.33	430136	87.33	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251017	0.4209	0.4225	0.4135	0.4199	4181	6.7184	down	down	correct
EFOI.US	Energy Focus Inc	20251017	2.95	3.0993	2.8	2.87	33227	2.87	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251017	53.66	53.77	52.62	53.12	180120	52.8203	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251017	0.0002	0.0002	0.0002	0.0002	426	0.0002
EGAN.US	eGain Corporation	20251017	13.78	14.1399	13.33	13.52	411792	13.52	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20251017	18.87	19.15	18.68	18.88	409300	18.8617	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251017	28.892	28.892	28.892	28.892	30	28.6886
EGRX.US	Eagle Pharmaceuticals Inc	20251017	1.5	1.5	1.5	1.5	0	1.5
EH.US	EHang Holdings Limited	20251017	17.43	17.59	17.04	17.29	1862217	17.29	down	down	correct
EHTH.US	eHealth Inc	20251017	4.52	4.84	4.45	4.77	449179	4.77	up	up	correct
EIOAX.US	EIOAX	20251017	8.72	8.72	8.72	8.72	0	8.4418
EIOMX.US	EIOMX	20251017	8.58	8.58	8.58	8.58	0	8.297
EJH.US	E	20251017	1.02	1.02	1	1.0075	124828	1.0075	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251017	4.87	4.91	4.6001	4.61	38476	4.61	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251017	2.91	3.7	2.87	3.44	5641200	3.44	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251017	4.68	4.68	4.68	4.68	362	4.68
ELTK.US	Eltek Ltd	20251017	10.94	11.15	10.93	11.15	1300	11.15	up	up	correct
ELYS.US	Elys Game Technology Corp	20251017	0.0002	0.0002	0.0002	0.0002	244	0.0002
EM.US	Smart Share Global Limited	20251017	1.3	1.31	1.28	1.29	829878	1.29	down	down	correct
EML.US	The Eastern Company	20251017	21.32	21.9	21.3	21.31	6996	21.0671	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20251017	1.07	1.1	1.06	1.06	84700	1.06	down	up	incorrect
ENPH.US	Enphase Energy Inc	20251017	37.11	37.19	36.03	36.56	5645400	36.56	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251017	2.5	2.57	2.34	2.38	71800	2.38	down	up	incorrect
ENSG.US	The Ensign Group Inc	20251017	178.9	182.29	178.2	182.04	354900	181.973	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251017	11.25	11.55	10.855	11.01	325533	11.01	down	down	correct
ENTG.US	Entegris Inc	20251017	90.21	91.5	88.81	90.94	1879991	90.7654	up	up	correct
ENTX.US	Entera Bio Ltd	20251017	2.42	2.4302	2.25	2.35	61831	2.35	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251017	0.8032	0.8032	0.7336	0.7591	23502	9.1092	down	down	correct
ENVX.US	Enovix Corporation	20251017	11.29	11.64	11.05	11.21	6664700	11.21	down	down	correct
EOLS.US	Evolus Inc	20251017	6.23	6.41	6.19	6.4	532824	6.4	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251017	15.14	15.49	14.5	15.04	20353600	15.04	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20251017	4.74	4.74	3.75	4.09	263800	4.09	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251017	4.72	4.8	4.7	4.71	100167	4.6509	down	down	correct
EQ.US	Equillium Inc	20251017	1.21	1.55	1.19	1.46	2794871	1.46	up	up	correct
EQBK.US	Equity Bancshares Inc	20251017	39.22	40.49	39.17	39.97	159900	39.8097	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251017	812.77	816.29	806.99	813.93	350600	804.6452	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251017	2.52	2.55	2.36	2.42	1048100	2.42	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251017	9.48	9.57	9.45	9.54	15653300	9.54	up	up	correct
ERIE.US	Erie Indemnity Company	20251017	313.55	316.77	312.61	316.66	123824	315.0168	up	up	correct
ERII.US	Energy Recovery Inc	20251017	16.63	16.88	16.53	16.76	457893	16.76	up	up	correct
ESCA.US	Escalade Incorporated	20251017	11.7	12.0228	11.7	11.82	8970	11.6905	up	up	correct
ESEA.US	Euroseas Ltd	20251017	54.94	56.56	53.61	55.52	27877	54.8874	up	up	correct
ESLT.US	Elbit Systems Ltd	20251017	485.49	490.88	478.57	480	108616	479.3505	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251017	2.6	2.84	2.59	2.75	5490040	2.75	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251017	99.06	100.79	97.27	99.88	73360	99.5133	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20251017	605	610	585	590	40294600	590	down	up	incorrect
ESSC.US	East Stone Acquisition Corporation	20251017	24.93	24.94	24.79	24.918	3300	24.9086	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251017	46.24	47.46	45.39	47.265	272380	47.265	up	down	incorrect
ETNB.US	89bio Inc	20251017	14.77	14.79	14.74	14.76	1714507	14.76	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251017	18.12	18.7954	17.91	18.18	308316	18.18	up	up	correct
ETSY.US	Etsy Inc	20251017	71.1	71.7	69.63	70.46	3414014	70.46	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251017	10.89	11.025	10.67	10.92	179081	10.92	up	down	incorrect
EVER.US	EverQuote Inc	20251017	19.56	19.7375	19.35	19.45	403842	19.45	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20251017	0.011	0.011	0.009	0.01	677300	0.01	down	down	correct
EVGN.US	Evogene Ltd	20251017	1.261	1.285	1.23	1.25	41175	1.25	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251017	4.19	4.285	4.14	4.25	3743975	4.25	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251017	0.192	0.198	0.187	0.19	18400	0.19	down	down	correct
EVLO.US	Evelo Biosciences Inc	20251017	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20251017	7.99	8.08	7.82	8.08	2073730	8.08	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251017	0.7511	0.76	0.6356	0.7155	27279	0.7155	down	down	correct
EVOK.US	Evoke Pharma Inc	20251017	4.54	4.73	4.41	4.46	46078	4.46	down	up	incorrect
EVOL.US	Evolving Systems Inc	20251017	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251017	95.4	96.485	93.7	95.98	1464237	94.7462	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251017	3.43	3.51	3.375	3.43	236259	3.43
EWTX.US	Edgewise Therapeutics Inc	20251017	15.15	15.395	14.88	15.06	679103	15.06	down	down	correct
EXAS.US	Exact Sciences Corporation	20251017	61.31	62.105	60.895	61.23	2152038	61.23	down	down	correct
EXC.US	Exelon Corporation	20251017	47.55	48.07	47.36	47.78	7553500	46.9643	up	up	correct
EXEL.US	Exelixis Inc	20251017	39.33	39.595	38.615	39.25	2188516	39.25	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251017	1.65	1.68	1.63	1.63	299274	1.63	down	down	correct
EXLS.US	ExlService Holdings Inc	20251017	39.74	40.57	39.7	40.34	904866	40.34	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20251017	118.14	120.25	117.97	119.92	755100	119.2914	up	up	correct
EXPE.US	Expedia Group Inc	20251017	213.76	216.59	212.61	214.76	1617500	213.9379	up	up	correct
EXPI.US	eXp World Holdings Inc	20251017	10.75	10.805	10.64	10.71	918707	10.6604	down	up	incorrect
EXPO.US	Exponent Inc	20251017	67.99	68.21	66.68	67.5	378800	66.9469	down	down	correct
EXTR.US	Extreme Networks Inc	20251017	20.68	20.7999	19.8	20.14	1232116	20.14	down	down	correct
EYE.US	National Vision Holdings Inc	20251017	26.92	27.355	25.8	25.81	2047996	25.81	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251017	36.33	36.36	36.33	36.36	109	35.6167	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20251017	11.4	11.655	11.18	11.63	1387330	11.63	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20251017	0.171	0.172	0.155	0.169	32952	4.225	down	down	correct
EZPW.US	EZCORP Inc	20251017	18.59	18.825	18.37	18.55	545184	18.55	down	down	correct
FA.US	First Advantage Corporation Common Stock	20251017	13.93	14.15	13.73	14.01	818232	14.01	up	up	correct
FAMI.US	Farmmi Inc	20251017	1.75	1.8	1.75	1.78	15900	1.78	up	up	correct
FANG.US	Diamondback Energy Inc	20251017	139.65	140.04	137.58	139.09	1541200	137.3176	down	down	correct
FARM.US	Farmer Bros. Co	20251017	1.72	1.7512	1.72	1.73	78731	1.73	up	up	correct
FAST.US	Fastenal Company	20251017	41.9	42.56	41.78	42.46	7016300	42.008	up	up	correct
FAT.US	FAT Brands Inc	20251017	2.02	2.025	1.9001	1.96	22680	1.96	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251017	2.55	2.5618	2.54	2.56	4530	2.56	up	up	correct
FATBP.US	FAT Brands Inc	20251017	2.33	2.46	2.269	2.41	4600	2.41	up	up	correct
FATE.US	Fate Therapeutics Inc	20251017	1.52	1.53	1.445	1.47	1504933	1.47	down	down	correct
FB.US	Meta Platforms Inc.	20251017	41.2	41.2	41.19	41.19	1500	40.4395	down	down	correct
FBIO.US	Fortress Biotech Inc	20251017	2.72	2.76	2.67	2.7	355100	2.7	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251017	6.71	6.91	6.71	6.81	8500	6.81	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251017	47.99	48.92	47.99	48.55	40477	47.9905	up	up	correct
FBNC.US	First Bancorp	20251017	46.65	47.78	46.295	47.67	262523	47.457	up	down	incorrect
FBRT.US	PE	20251017	21.41	21.41	21.2	21.21	6732	20.7573	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20251017	11.75	12.24	11.49	12.08	152498	12.08	up	up	correct
FCAP.US	First Capital Inc	20251017	38.65	40.53	37.82	40	6004	39.7923	up	up	correct
FCBC.US	First Community Bankshares Inc	20251017	32.23	32.51	32.14	32.32	43056	30.8257	up	up	correct
FCCO.US	First Community Corporation	20251017	27.25	29.4182	26.705	26.76	35881	26.4618	down	down	correct
FCEL.US	FuelCell Energy Inc	20251017	9.01	9.13	8.36	8.48	4393500	8.48	down	down	correct
FCFS.US	FirstCash Inc	20251017	158.32	159.49	155.53	157.44	256118	156.6629	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20251017	1666.8101	1700.41	1645.58	1695	140600	1691.3397	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20251017	22.25	22.4	22.153	22.25	5400	21.5794
FCREX.US	FCREX	20251017	11.99	11.99	11.99	11.99	0	11.611
FCRIX.US	FCRIX	20251017	12.03	12.03	12.03	12.03	0	11.5553
FCRUX.US	FCRUX	20251017	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251017	3.91	4.06	3.63	3.63	1800	36.3	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251017	41.35	42.82	41.35	42.82	6301	42.0151	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251017	9.95	10.2512	9.61	9.84	470447	9.84	down	down	correct
FDUS.US	Fidus Investment Corporation	20251017	19.8	20.04	19.7213	19.95	205132	19.513	up	up	correct
FECAX.US	FECAX	20251017	22.56	22.56	22.56	22.56	0	21.7278
FEIM.US	Frequency Electronics Inc	20251017	35.05	35.94	33.55	34.02	213809	34.02	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251017	96.05	97.51	96.05	97.3	209185	96.7703	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251017	0.749	0.9	0.56	0.703	27826200	0.703	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20251017	8.54	8.79	8.24	8.24	59235	8.24	down	down	correct
FFBC.US	First Financial Bancorp	20251017	23.52	23.74	23.27	23.72	623844	23.2725	up	up	correct
FFBW.US	FFBW Inc	20251017	14.2	14.2	14.2	14.2	0	14.2
FFIC.US	Flushing Financial Corporation	20251017	12.61	12.91	12.49	12.56	260871	12.3968	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20251017	31.53	31.7	31.28	31.53	577794	31.3404
FFIV.US	F5 Networks Inc	20251017	295.01	302.72	292.5192	300.9	2254553	300.9	up	up	correct
FFWM.US	First Foundation Inc	20251017	5.27	5.37	5.22	5.36	732800	5.36	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251017	7.88	7.88	7.75	7.78	17698	7.7644	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251017	18.13	18.13	18.13	18.13	0	17.2407
FGEN.US	FibroGen Inc	20251017	10.74	11.2499	10.37	10.38	10105	10.38	down	up	incorrect
FHB.US	First Hawaiian Inc	20251017	23.13	23.34	22.84	23.23	1185049	22.7519	up	up	correct
FHN.US	PF	20251017	18.22	18.43	18.2	18.26	7065	17.964	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20251017	4.26	4.34	3.65	3.99	379270	3.99	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251017	29.74	30.08	29.44	29.9	878805	29.1123	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20251017	17.49	18.0225	17.49	17.51	7086	17.51	up	up	correct
FISI.US	Financial Institutions Inc	20251017	26.08	26.18	25.66	25.72	149907	25.4765	down	down	correct
FISV.US	Fiserv Inc	20251017	118	121.82	117.86	121.65	4315900	121.65	up	up	correct
FITB.US	Fifth Third Bancorp	20251017	41.91	42.23	40.655	40.89	14489980	40.5459	down	down	correct
FITBI.US	Fifth Third Bancorp	20251017	25.56	25.69	25.4901	25.57	31911	25.068	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20251017	20.79	20.855	20.31	20.36	20100	20.0398	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20251017	24.75	24.89	24.53	24.8	13100	24.427	up	up	correct
FIVE.US	Five Below Inc	20251017	151.8	154.48	151.01	154.24	811711	154.24	up	up	correct
FIVN.US	Five9 Inc	20251017	21.36	21.67	21.195	21.56	960061	21.56	up	down	incorrect
FIZZ.US	National Beverage Corp	20251017	36.72	36.95	36.055	36.17	170713	36.17	down	down	correct
FKWL.US	Franklin Wireless Corp	20251017	4.84	4.99	4.84	4.99	29200	4.9515	up	up	correct
FLEX.US	Flex Ltd	20251017	62.99	63.94	61.52	62.14	3447003	62.14	down	down	correct
FLGC.US	Flora Growth Corp	20251017	19.625	19.6769	17.79	18	8595	18	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251017	22.68	22.94	22.49	22.68	192400	22.68
FLL.US	Full House Resorts Inc	20251017	2.64	2.7211	2.53	2.6	163232	2.6	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251017	19.105	19.94	18.23	18.325	6882200	18.325	down	down	correct
FLNT.US	Fluent Inc	20251017	2.27	2.27	2.101	2.18	11546	2.18	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251017	5.06	5.59	5.06	5.37	355100	5.37	up	up	correct
FLWS.US	1	20251017	4.36	4.6	4.36	4.5	323279	4.5	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251017	25.525	25.614	25.524	25.614	800	24.777	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251017	39.88	40.55	38.4202	38.47	53003	38.2815	down	up	incorrect
FLYW.US	Flywire Corporation	20251017	12.85	13.13	12.73	12.95	1611501	12.95	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251017	23.21	24.13	23.075	23.68	19904	23.4712	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251017	35.24	35.74	35.06	35.56	63141	35.1168	up	up	correct
FMNB.US	Farmers National Banc Corp	20251017	13.67	13.92	13.56	13.75	107817	13.4198	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251017	11.92	12.1	11.7	12.1	900	12.1	up	up	correct
FNKO.US	Funko Inc	20251017	3.08	3.095	2.94	2.94	532061	2.94	down	down	correct
FNLC.US	The First Bancorp Inc	20251017	24.5	24.995	24.5	24.64	24427	24.3092	up	up	correct
FNWB.US	First Northwest Bancorp	20251017	7.8	7.87	7.76	7.79	10749	7.79	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251017	31.79	32.49	31.79	32.36	22600	32.2587	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20251017	8.04	8.15	7.87	8.04	3124047	8.04
FONR.US	FONAR Corporation	20251017	15.6	15.6	15.5	15.5	16100	15.5	down	down	correct
FORA.US	Forian Inc	20251017	2.15	2.1696	2.1114	2.12	49219	2.12	down	down	correct
FORD.US	Forward Industries Inc	20251017	22	22.97	20.8288	21.75	387319	21.75	down	down	correct
FORM.US	FormFactor Inc	20251017	41.31	42.4	41	42.05	810875	42.05	up	up	correct
FORR.US	Forrester Research Inc	20251017	8.6	8.72	8.53	8.62	91002	8.62	up	up	correct
FOSL.US	Fossil Group Inc	20251017	2.56	2.59	2.2917	2.38	1345628	2.38	down	up	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251017	18.98	18.98	18.455	18.455	7600	17.9803	down	up	incorrect
FOX.US	Fox Corporation	20251017	51.44	52.01	51.37	51.89	856800	51.6126	up	up	correct
FOXA.US	Fox Corporation	20251017	57.16	58.2	57.16	58.07	2552200	57.7865	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251017	22.73	23.14	22.28	22.6	331373	22.6	down	down	correct
FPAY.US	FlexShopper Inc	20251017	0.321	0.38	0.3125	0.3183	557968	0.3183	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251017	43.72	44.04	43.47	43.79	13100	43.1743	up	up	correct
FRBA.US	First Bank	20251017	15.14	15.23	15	15.05	40217	14.9138	down	down	correct
FRHC.US	Freedom Holding Corp	20251017	167.9	167.9	161.41	162.29	95200	162.29	down	down	correct
FRME.US	First Merchants Corporation	20251017	35.66	35.86	35.32	35.71	366523	35.0378	up	up	correct
FROG.US	JFrog Ltd	20251017	46.64	47.565	46.345	47.34	559100	47.34	up	up	correct
FROPX.US	FROPX	20251017	16.99	16.99	16.99	16.99	0	15.9491
FRPH.US	FRP Holdings Inc	20251017	24.69	25.29	24.68	25.27	60609	25.27	up	up	correct
FRPT.US	Freshpet Inc	20251017	53.56	53.74	51.24	51.29	1448733	51.29	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251017	10.8	10.95	10.76	10.88	2040048	10.88	up	up	correct
FRST.US	Primis Financial Corp	20251017	9.65	9.74	9.57	9.65	103215	9.4922
FRSX.US	Foresight Autonomous Holdings Ltd	20251017	2.17	2.43	2.17	2.278	16209	6.834	up	up	correct
FSBC.US	Five Star Bancorp	20251017	31.69	32.38	31.61	32.29	103599	31.9055	up	up	correct
FSBW.US	FS Bancorp Inc	20251017	37.39	38.05	37.39	37.68	11414	37.1505	up	up	correct
FSEA.US	First Seacoast Bancorp	20251017	11.5325	11.5325	11.5	11.525	3059	11.525	down	down	correct
FSFG.US	First Savings Financial Group Inc	20251017	29.28	29.83	29.28	29.65	10251	29.5062	up	up	correct
FSLR.US	First Solar Inc	20251017	235.46	237.3099	229.83	231.85	2327967	231.85	down	down	correct
FSTR.US	L.B. Foster Company	20251017	26.48	27.13	26.14	26.18	30744	26.18	down	down	correct
FSV.US	FirstService Corporation	20251017	183.125	183.975	181.83	183.26	248840	182.9367	up	up	correct
FTCI.US	FTC Solar Inc	20251017	9.32	9.32	8.37	8.74	64400	8.74	down	down	correct
FTDR.US	Frontdoor Inc	20251017	64.67	65.955	64.3	65.9	563655	65.9	up	down	incorrect
FTEK.US	Fuel Tech Inc	20251017	3.11	3.19	2.97	3	137244	3	down	down	correct
FTFT.US	Future FinTech Group Inc	20251017	2.05	2.16	2.01	2.06	8625	8.24	up	up	correct
FTHM.US	Fathom Holdings Inc	20251017	1.68	1.77	1.66	1.66	241339	1.66	down	up	incorrect
FTNT.US	Fortinet Inc	20251017	82.59	83.765	82.31	83.44	4162162	83.44	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251017	9.15	9.335	8.82	8.99	379300	8.99	down	up	incorrect
FULT.US	Fulton Financial Corporation	20251017	17.01	17.12	16.86	17.09	2779944	16.9252	up	up	correct
FULTP.US	Fulton Financial Corporation	20251017	19.78	19.78	19.75	19.75	2800	19.42	down	down	correct
FUNC.US	First United Corporation	20251017	34.18	34.355	33.86	34.02	14696	33.7959	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20251017	8.46	8.46	8.35	8.37	11000	8.1906	down	down	correct
FUSB.US	First US Bancshares Inc	20251017	12.39	12.39	12.39	12.39	592	12.3293
FUTU.US	Futu Holdings Limited	20251017	155.1	166	153.51	163.53	4011624	163.53	up	up	correct
FVCB.US	FVCBankcorp Inc	20251017	12.11	12.42	11.97	12.05	23811	11.9454	down	down	correct
FWONA.US	Formula One Group	20251017	91.73	93.13	89.82	91.09	128300	91.09	down	up	incorrect
FWONK.US	Formula One Group	20251017	99	101.482	97.5	98.95	2126800	98.95	down	down	correct
FWRD.US	Forward Air Corporation	20251017	20.46	20.91	19.99	20.14	1101519	20.14	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251017	17.4	17.96	17.4	17.92	742506	17.92	up	up	correct
FXNC.US	First National Corporation	20251017	21.91	22.585	21.91	21.95	15732	21.6618	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251017	37.55	37.55	37.47	37.53	973073	37.53	down	down	correct
GABC.US	German American Bancorp Inc	20251017	37.94	38.45	37.72	38.17	110228	37.6246	up	up	correct
GAIA.US	Gaia Inc	20251017	5.73	5.78	5.62	5.64	26343	5.64	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251017	13.8	14.04	13.71	13.9	135000	13.5042	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251017	24.87	24.915	24.85	24.91	6034	24.91	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251017	23.635	23.78	23.635	23.7	600	23.7	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251017	5.05	5.12	4.89	4.99	177900	4.99	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251017	7.66	7.75	7.5016	7.6	1251154	7.6	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20251017	0.671	0.685	0.655	0.679	1971100	0.679	up	up	correct
GANX.US	Gain Therapeutics Inc	20251017	1.8	1.895	1.74	1.87	671179	1.87	up	up	correct
GASS.US	StealthGas Inc	20251017	6.34	6.4	6.31	6.34	75859	6.34
GBCI.US	Glacier Bancorp Inc	20251017	45.36	46.36	42.92	43.94	2501200	43.6024	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251017	13.64	13.99	13.61	13.92	2230490	13.5382	up	up	correct
GBIO.US	Generation Bio Co	20251017	6.445	6.4684	6.12	6.18	31149	6.18	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251017	28.97	29	28.97	29	2400	28.6349	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20251017	17.15	17.15	17.15	17.15	0	17.15
GBRGW.US	Goldenbridge Acquisition Limited	20251017	0.0467	0.0536	0.0467	0.0536	509	0.0536	up	up	correct
GCBC.US	Greene County Bancorp Inc	20251017	21.54	22.17	21.53	21.88	13811	21.6888	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251017	11.49	11.51	11.45	11.49	830500	11.2467
GCMGW.US	GCM Grosvenor Inc	20251017	0.17	0.17	0.15	0.16	32483	0.16	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20251017	22.74	22.74	22.74	22.74	0	22.4429
GDEN.US	Golden Entertainment Inc	20251017	22.34	22.76	22.32	22.54	118729	22.3362	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251017	23.01	23.211	21.9	22.265	5540	22.265	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20251017	0.0343	0.0344	0.0343	0.0344	2015	0.0344	up	up	correct
GDRX.US	GoodRx Holdings Inc	20251017	3.9	3.91	3.81	3.83	2033847	3.83	down	down	correct
GDS.US	GDS Holdings Limited	20251017	32.492	33	32.11	32.73	2676107	32.73	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251017	7.58	7.735	7.54	7.59	644124	7.59	up	up	correct
GECC.US	Great Elm Capital Corporation	20251017	7.23	7.49	7.23	7.39	114740	7.0358	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251017	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251017	2.45	2.5	2.45	2.48	7700	2.48	up	up	correct
GENC.US	Gencor Industries Inc	20251017	13.92	14.23	13.74	13.74	23300	13.74	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251017	21	21	19.42	20.22	219603	20.22	down	down	correct
GERN.US	Geron Corporation	20251017	1.22	1.24	1.19	1.2	5249189	1.2	down	down	correct
GEVO.US	Gevo Inc	20251017	2.58	2.635	2.46	2.47	6538636	2.47	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251017	1.08	1.08	1.02	1.05	545300	1.05	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251017	0.1501	0.1936	0.1499	0.17	12530	0.17	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251017	34.33	34.71	33.92	34.59	1890075	34.59	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251017	32.77	33.81	32	32.49	2557300	32.052	down	down	correct
GH.US	Guardant Health Inc	20251017	66.95	67.095	64	65.46	1685483	65.46	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20251017	13.8	14.31	13.15	13.49	194192	13.49	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251017	7.25	7.46	7.18	7.41	44765	7.41	up	up	correct
GIGGU.US	GigCapital4 Inc	20251017	12.675	12.675	12.675	12.675	200	12.675
GIGGW.US	GigCapital4 Inc	20251017	1.27	1.39	1.21	1.3	357090	1.3	up	up	correct
GIGM.US	GigaMedia Limited	20251017	1.6	1.61	1.56	1.57	26756	1.57	down	up	incorrect
GIII.US	G	20251017	27.13	27.635	26.94	27.52	237293	27.4324	up	up	correct
GILD.US	Gilead Sciences Inc	20251017	119.64	124.11	119.09	122.81	15845860	122.0042	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20251017	13.71	13.9	13.38	13.71	977900	13.71
GIPR.US	Generation Income Properties Inc. Common Stock	20251017	1.29	1.36	1.18	1.28	204503	1.28	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251017	0.1377	0.1399	0.1373	0.1399	49	0.1399	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251017	24.54	24.54	24.54	24.54	0	24.2202
GLAD.US	Gladstone Capital Corporation	20251017	19.21	19.43	18.9	19.28	513752	18.5611	up	up	correct
GLBE.US	Global	20251017	33.16	33.77	32	32.36	1467977	32.36	down	down	correct
GLBS.US	Globus Maritime Limited	20251017	1.26	1.27	1.21	1.21	29900	1.21	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251017	4.67	4.81	4.65	4.75	5634	4.75	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251017	11.09	11.09	10.71	10.78	527507	10.78	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20251017	1.4	1.41	1.35	1.37	116907	1.37	down	down	correct
GLNG.US	Golar LNG Limited	20251017	38	38.335	37.54	38.07	1362713	37.822	up	up	correct
GLPG.US	Galapagos NV	20251017	34.04	34.62	33.88	34.51	137100	34.51	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251017	44.48	44.85	44.28	44.83	1724393	44.0124	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20251017	12.25	12.34	12.2	12.28	104121	12.28	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251017	24.08	24.08	24.08	24.08	0	23.766
GLSI.US	Greenwich LifeSciences Inc	20251017	9.7	10.134	9.455	9.49	71200	9.49	down	down	correct
GLTO.US	Galecto Inc	20251017	10.2	10.565	9.51	9.58	90542	9.58	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251017	10.15	10.35	9.73	10.05	752217	10.05	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251017	0.331	0.331	0.331	0.331	29	0.331
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251017	0.057	0.057	0.057	0.057	72	0.057
GNFT.US	Genfit SA	20251017	4.4098	4.4098	4.02	4.24	2593	4.24	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251017	3.9	4.06	3.83	3.84	57000	3.84	down	down	correct
GNPX.US	Genprex Inc	20251017	0.3372	0.4138	0.3351	0.3629	1033621	18.145	up	up	correct
GNSS.US	Genasys Inc	20251017	2.1	2.18	2.09	2.16	86045	2.16	up	up	correct
GNTX.US	Gentex Corporation	20251017	26.2	26.5	25.98	26.01	4580854	25.8825	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251017	15.12	15.44	15.02	15.36	1804800	15.36	up	up	correct
GOCO.US	GoHealth Inc	20251017	4.3	4.47	4.3	4.4	29750	4.4	up	up	correct
GOGO.US	Gogo Inc	20251017	8.99	9.17	8.745	8.88	1152266	8.88	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251017	11.46	11.63	11.4	11.5	349797	11.0011	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251017	22.44	22.55	22.414	22.456	1900	21.7822	up	up	correct
GOOG.US	Alphabet Inc	20251017	251.35	254.88	248.59	253.79	17653800	253.6245	up	up	correct
GOOGL.US	Alphabet Inc	20251017	250.76	254.22	247.81	253.3	29671631	253.1344	up	up	correct
GOSS.US	Gossamer Bio Inc	20251017	2.29	2.3	2.18	2.19	2998200	2.19	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20251017	0.54	0.562	0.54	0.553	22184	13.825	up	up	correct
GP.US	GreenPower Motor Company Inc	20251017	3.01	3.03	2.82	2.985	30500	2.985	down	up	incorrect
GPRE.US	Green Plains Inc	20251017	11.13	11.37	10.895	11.17	1619246	11.17	up	up	correct
GPRO.US	GoPro Inc	20251017	1.995	2.1	1.99	2.01	4684771	2.01	up	up	correct
GRBK.US	Green Brick Partners Inc	20251017	66.69	67.69	66.45	67.26	137500	67.26	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251017	1.73	1.79	1.67	1.73	279800	1.73
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251017	12.9	12.9	12.7	12.7	1200	12.3905	down	down	correct
GRFS.US	Grifols S.A	20251017	9.67	9.728	9.575	9.65	442770	9.65	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251017	25.18	25.18	25.18	25.18	0	24.8514
GRIN.US	Grindrod Shipping Holdings Ltd	20251017	27.34	27.34	27.13	27.26	7800	27.2426	down	down	correct
GRMN.US	Garmin Ltd	20251017	246.49	249.87	244.97	248.99	610600	247.9269	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251017	1.44	1.44	1.38	1.39	9773	1.39	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251017	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251017	2.56	2.625	2.56	2.57	28349	2.5397	up	up	correct
GRPN.US	Groupon Inc	20251017	20.25	21.1	20.13	20.27	1066900	20.27	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251017	0.0167	0.0167	0.0167	0.0167	4700	0.0167
GRVY.US	Gravity Co. Ltd	20251017	57.48	59.2625	56.6004	58.45	23192	58.45	up	up	correct
GRWG.US	GrowGeneration Corp	20251017	1.62	1.68	1.61	1.64	309211	1.64	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251017	56.33	57	55.67	56.08	59357	55.6949	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251017	65.38	67.13	65.22	67.02	293458	67.02	up	down	incorrect
GSIT.US	GSI Technology Inc	20251017	4.82	5.1	4.8046	5.08	421311	5.08	up	down	incorrect
GSM.US	Ferroglobe PLC	20251017	5.09	5.16	4.885	4.9	1466146	4.8853	down	down	correct
GSRDX.US	GSRDX	20251017	7.5	7.5	7.5	7.5	0	7.3488
GSREX.US	GSREX	20251017	7.49	7.49	7.49	7.49	0	7.3529
GSRHX.US	GSRHX	20251017	7.96	7.96	7.96	7.96	0	7.804
GSRJX.US	GSRJX	20251017	7.5	7.5	7.5	7.5	0	7.354
GSRQX.US	GSRQX	20251017	7.66	7.66	7.66	7.66	0	7.5088
GT.US	The Goodyear Tire & Rubber Company	20251017	6.76	6.87	6.75	6.86	6927800	6.86	up	up	correct
GTBP.US	GT Biopharma Inc	20251017	0.678	0.715	0.67	0.691	360200	0.691	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20251017	1.23	1.23	1.2	1.21	75300	1.21	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20251017	1.5	1.5784	1.42	1.43	13000	1.43	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251017	46.72	48.03	45.185	45.31	9894300	45.31	down	down	correct
GTX.US	Garrett Motion Inc	20251017	12.82	12.84	12.575	12.75	1461900	12.6384	down	down	correct
GURE.US	Gulf Resources Inc	20251017	0.5837	0.5913	0.55	0.551	17656	5.51	down	down	correct
GWRS.US	Global Water Resources Inc	20251017	10.73	10.77	10.22	10.23	117648	10.1182	down	down	correct
GYRO.US	Gyrodyne LLC	20251017	10.16	10.16	10.16	10.16	400	10.16
HAFC.US	Hanmi Financial Corporation	20251017	23.19	23.4	23	23.31	152973	22.8456	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251017	1.33	1.34	1.295	1.31	781142	1.31	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20251017	0.051	0.051	0.051	0.051	10	0.051
HALO.US	Halozyme Therapeutics Inc	20251017	66.97	67.54	66.18	67.03	2241600	67.03	up	down	incorrect
HAS.US	Hasbro Inc	20251017	74.27	74.9	73.95	74.81	1303700	73.6138	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251017	15.63	15.725	15.24	15.5	76956281	15.3646	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20251017	23.159	23.23	23.06	23.2	8200	22.4878	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251017	18.24	18.45	18.22	18.3	28451	18.0021	up	down	incorrect
HBCP.US	Home Bancorp Inc	20251017	51.32	51.78	51.05	51.19	26427	50.6412	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251017	0.41	0.41	0.3755	0.3793	1392886	0.3793	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251017	15.26	15.45	15.115	15.25	424914	15.1061	down	down	correct
HBT.US	HBT Financial Inc	20251017	23.22	23.6	23.05	23.6	31200	23.2144	up	up	correct
HCAT.US	Health Catalyst Inc	20251017	3.04	3.09	2.98	3.05	475909	3.05	up	up	correct
HCKT.US	The Hackett Group Inc	20251017	18.88	18.95	18.54	18.61	229374	18.498	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251017	15.19	15.292	15.01	15.14	22889	15.14	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251017	16.32	16.465	16.085	16.35	720646	16.35	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251017	2.62	2.7	2.555	2.67	8660	160.2	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251017	4	4.1494	3.99	3.99	40102	3.99	down	down	correct
HDSN.US	Hudson Technologies Inc	20251017	8.85	8.965	8.722	8.74	186597	8.74	down	down	correct
HELE.US	Helen of Troy Limited	20251017	19.49	19.91	18.935	18.96	941834	18.96	down	up	incorrect
HEPS.US	D	20251017	2.62	2.66	2.6	2.65	171846	2.65	up	up	correct
HFFG.US	HF Foods Group Inc	20251017	2.36	2.41	2.32	2.37	74105	2.37	up	up	correct
HFWA.US	Heritage Financial Corporation	20251017	22.31	22.78	21.97	21.99	227424	21.5544	down	down	correct
HGBL.US	Heritage Global Inc	20251017	1.58	1.58	1.51	1.52	62200	1.52	down	down	correct
HIFS.US	Hingham Institution for Savings	20251017	253.8	279.18	252.2	259.68	70690	257.8556	up	up	correct
HIHO.US	Highway Holdings Limited	20251017	1.615	1.62	1.58	1.58	8261	1.58	down	down	correct
HIMX.US	Himax Technologies Inc	20251017	9.15	9.405	9.0824	9.27	1253756	9.27	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251017	3.43	3.43	3.29	3.33	363554	3.33	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251017	4.975	5.8201	4.97	5.71	37236566	5.71	up	up	correct
HLIT.US	Harmonic Inc	20251017	10.19	10.315	10.15	10.2	636424	10.2	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20251017	9.34	9.42	9.275	9.32	865611	9.32	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251017	117.93	118.89	116.76	118.04	303498	117.5633	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20251017	9.76	10.0675	9.76	10.0675	461	9.7829	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251017	24.9	24.9	24.9	24.9	300	24.5965
HNRG.US	Hallador Energy Company	20251017	20.38	20.89	19.62	19.75	512510	19.75	down	down	correct
HNST.US	The Honest Company Inc	20251017	3.6	3.74	3.58	3.64	2986391	3.64	up	up	correct
HOFT.US	Hooker Furniture Corporation	20251017	9.045	9.045	8.745	8.75	34520	8.6558	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20251017	0.53	0.532	0.461	0.461	26100	0.461	down	up	incorrect
HOLX.US	Hologic Inc	20251017	68.6	70.165	68.6	69.85	2871914	69.85	up	up	correct
HON.US	Honeywell International Inc	20251017	191.4515	193.2139	190.4053	191.2912	4109677	189.2129	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251017	13.09	13.58	13.04	13.48	1092405	13.48	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251017	128.16	131.205	125.6	129.91	25237100	129.91	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251017	0.871	0.9	0.85	0.87	66500	0.87	down	down	correct
HOPE.US	Hope Bancorp Inc	20251017	10.22	10.32	10.16	10.23	799840	9.9812	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251017	1.42	1.43	1.36	1.4	507600	1.4	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251017	1.65	1.68	1.58	1.6	556186	1.6	down	down	correct
HPK.US	HighPeak Energy Inc	20251017	6.86	6.92	6.7	6.72	361100	6.6799	down	down	correct
HQI.US	HireQuest Inc	20251017	8.5	8.95	8.38	8.38	10100	8.2793	down	down	correct
HQY.US	HealthEquity Inc	20251017	90.9	92.47	90.84	91.46	1113109	91.46	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251017	25.81	26.13	25.575	25.9	558600	25.9	up	up	correct
HROW.US	Harrow Health Inc	20251017	37	40.5	37	40.01	811600	40.01	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251017	1.3	1.32	1.28	1.29	640734	1.29	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251017	5.71	5.865	5.71	5.85	637325	5.4722	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251017	10.33	12.18	7.4	7.76	1607100	7.76	down	down	correct
HSIC.US	Henry Schein Inc	20251017	62.05	63.415	62.05	62.98	1399079	62.98	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251017	58.18	58.31	58.16	58.21	258821	58.0616	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251017	16.16	16.41	16.12	16.28	4891100	15.9685	up	up	correct
HSTM.US	HealthStream Inc	20251017	26.31	26.55	26.16	26.54	131572	26.5064	up	up	correct
HTBK.US	Heritage Commerce Corp	20251017	9.51	9.645	9.495	9.58	432354	9.3733	up	up	correct
HTHT.US	Huazhu Group Limited	20251017	37.26	38.09	37.09	37.79	2256667	37.79	up	up	correct
HTLD.US	Heartland Express Inc	20251017	8.43	8.56	8.2	8.21	447236	8.1922	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20251017	4.9	5	4.57	4.66	74600	4.66	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20251017	0.0295	0.0295	0.0215	0.0284	45583	0.0284	down	up	incorrect
HUBG.US	Hub Group Inc	20251017	36.47	36.87	36	36.51	646166	36.3949	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251017	1.35	1.37	1.31	1.35	41221	1.35
HUIZ.US	Huize Holding Limited	20251017	3.76	3.76	3.312	3.312	7900	3.312	down	down	correct
HUMA.US	Humacyte Inc	20251017	1.67	1.75	1.6406	1.72	4412880	1.72	up	up	correct
HUMAW.US	Humacyte Inc	20251017	0.2694	0.305	0.2694	0.305	11429	0.305	up	up	correct
HURC.US	Hurco Companies Inc	20251017	17.24	17.7	17.155	17.6	29453	17.6	up	up	correct
HURN.US	Huron Consulting Group Inc	20251017	146.77	148.73	145.31	148.05	133139	148.05	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251017	46.375	48.7617	45.3116	48.46	7436336	48.46	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251017	29.51	30.21	29.49	29.52	4873	29.3457	up	up	correct
HWC.US	Hancock Whitney Corporation	20251017	55.22	55.65	54.05	55.27	1371100	54.4641	up	down	incorrect
HWCPZ.US	HWCPZ	20251017	24.26	24.355	24.26	24.32	2100	23.5287	up	down	incorrect
HWKN.US	Hawkins Inc	20251017	167.03	167.8441	158.45	161.75	212849	161.2966	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251017	11.26	11.32	11.26	11.32	345	11.32	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251017	2.81	2.86	2.75	2.77	10100	2.77	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251017	8.98	9	7.68	7.8	2511700	7.8	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251017	14.47	15.14	14.41	15.08	1134781	15.08	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251017	10.2	10.21	10.19	10.19	1027192	10.19	down	down	correct
IBCP.US	Independent Bank Corporation	20251017	31.05	31.585	31.05	31.19	130602	31.616	up	up	correct
IBEX.US	IBEX Limited	20251017	36.36	36.51	36.11	36.23	98523	36.23	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251017	66.69	69.02	65.21	66.23	9231400	66.0775	down	down	correct
IBOC.US	International Bancshares Corporation	20251017	65.27	65.77	64.29	65.54	202299	64.8792	up	up	correct
IBRX.US	ImmunityBio Inc	20251017	2.5	2.52	2.4	2.4	9172500	2.4	down	down	correct
ICCC.US	ImmuCell Corporation	20251017	6.35	6.35	6.0561	6.06	8929	6.06	down	up	incorrect
ICCM.US	Icecure Medical	20251017	0.81	0.8257	0.8	0.8153	551418	0.8153	up	up	correct
ICFI.US	ICF International Inc	20251017	86.31	88.24	85.751	88.17	149705	88.0254	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251017	21.95	22.44	21.72	21.99	775605	21.99	up	up	correct
ICLR.US	ICON Public Limited Company	20251017	188	189.58	182.33	185.06	777993	185.06	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251017	2.91	2.95	2.87	2.87	8400	2.7383	down	down	correct
ICUI.US	ICU Medical Inc	20251017	115.68	119.42	114.815	118.46	335728	118.46	up	up	correct
IDCC.US	InterDigital Inc	20251017	364.97	369.58	359.935	366.85	240436	366.0323	up	up	correct
IDN.US	Intellicheck Inc	20251017	4.48	4.81	4.42	4.58	153032	4.58	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251017	633.88	637.48	627.43	635.4	276999	635.4	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251017	27.31	31.07	26.89	29.26	3596900	29.26	up	up	correct
IEP.US	Icahn Enterprises L.P	20251017	8.13	8.22	8.09	8.22	738000	7.7503	up	up	correct
IESC.US	IES Holdings Inc	20251017	383	392.8999	377.3502	386.2	271620	386.2	up	up	correct
IFBD.US	Infobird Co. Ltd	20251017	1.02	1.115	1.02	1.07	9612	1.07	up	up	correct
IFMK.US	iFresh Inc	20251017	0.001	0.001	0.001	0.001	0	0.001
IFRX.US	InflaRx N.V	20251017	1.2	1.265	1.14	1.18	886247	1.18	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251017	22.07	22.225	21.97	22.13	36681	22.0857	up	up	correct
IHRT.US	iHeartMedia Inc	20251017	2.67	2.75	2.665	2.67	365453	2.67
III.US	Information Services Group Inc	20251017	5.42	5.51	5.39	5.42	201705	5.3777
IIIV.US	i3 Verticals Inc	20251017	31.83	32.0925	31.56	31.62	107046	31.62	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251017	1.11	1.1216	1.1	1.1	246992	1.1	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251017	0.419	0.419	0.419	0.419	0	0.419
IKT.US	Inhibikase Therapeutics Inc	20251017	1.5	1.65	1.47	1.57	217278	1.57	up	up	correct
ILMN.US	Illumina Inc	20251017	95.2	96.8	94.81	95.46	1165800	95.46	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251017	5.45	5.59	5.42	5.52	189032	5.4253	up	up	correct
IMAB.US	I	20251017	6.3	6.39	4.8523	5.77	4096476	5.77	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251017	10.12	10.12	10.12	10.12	300	10.12
IMCC.US	IM Cannabis Corp	20251017	1.86	2.12	1.86	2.02	140113	2.02	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20251017	33.69	34.22	33.15	33.56	243192	33.56	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20251017	73.52	74.26	72.99	73.5	59771	73.3239	down	down	correct
IMMP.US	Immutep Limited	20251017	2.08	2.1	2.0208	2.07	131038	2.07	down	down	correct
IMMR.US	Immersion Corporation	20251017	7.01	7.115	6.91	6.92	248311	6.7964	down	down	correct
IMNM.US	Immunome Inc	20251017	16.16	16.7	15.11	15.67	1333600	15.67	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251017	20.05	20.3799	20.05	20.32	5841	20.32	up	down	incorrect
IMRA.US	IMARA Inc	20251017	36.7492	36.9712	36.1282	36.9208	3287	27.4931	up	up	correct
IMRN.US	Immuron Limited	20251017	2.15	2.215	2.12	2.21	47685	2.21	up	up	correct
IMRX.US	Immuneering Corporation	20251017	5.53	5.65	5.355	5.58	1276609	5.58	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251017	1	1	0.97	0.982	25900	0.982	down	down	correct
IMTX.US	Immatics N.V	20251017	9.98	10.15	9.717	9.87	650100	9.87	down	down	correct
IMUX.US	Immunic Inc	20251017	0.8	0.818	0.78	0.8	1569200	0.8
IMVT.US	Immunovant Inc	20251017	17.34	17.59	17.025	17.51	1557100	17.51	up	up	correct
IMXI.US	International Money Express Inc	20251017	14.76	14.8	14.735	14.76	246658	14.76
INAB.US	IN8bio Inc. Common Stock	20251017	2.05	2.093	2.04	2.07	42000	2.07	up	up	correct
INBK.US	First Internet Bancorp	20251017	21.08	21.5	20.63	20.84	81531	20.7783	down	down	correct
INBKZ.US	INBKZ	20251017	24.93	24.93	24.425	24.425	10600	23.417	down	down	correct
INBX.US	Inhibrx Inc	20251017	36.31	37.48	33.5	37.25	84000	37.25	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251017	1.56	1.59	1.4901	1.59	40328	1.59	up	up	correct
INCY.US	Incyte Corporation	20251017	87.04	88.54	86.36	87.57	2070856	87.57	up	up	correct
INDB.US	Independent Bank Corp	20251017	65.58	66.935	64.42	66.23	432721	65.7137	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251017	5.3	5.48	5.24	5.32	4695400	5.32	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251017	3.63	4	3.57	3.7	158900	3.7	up	down	incorrect
INGN.US	Inogen Inc	20251017	8.45	8.545	8.36	8.37	158790	8.37	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20251017	14.1	14.305	13.87	14	8000	14	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251017	2.08	2.22	2.07	2.1	77764	2.1	up	up	correct
INMB.US	INmune Bio Inc	20251017	1.87	1.88	1.84	1.85	207441	1.85	down	down	correct
INMD.US	InMode Ltd	20251017	15.03	15.35	15.03	15.31	619697	15.31	up	up	correct
INN.US	PF	20251017	19.124	19.51	18.64	19.5	7664	18.7575	up	up	correct
INNV.US	InnovAge Holding Corp	20251017	5.5	5.5814	5.21	5.335	49141	5.335	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251017	2.42	2.44	2.35	2.35	709600	2.35	down	down	correct
INOD.US	Innodata Inc	20251017	77.5	83.2	76.2	79.44	1303981	79.44	up	up	correct
INOV.US	Inovalon Holdings Inc	20251017	33.503	33.56	33.503	33.517	2000	33.517	up	up	correct
INSE.US	Inspired Entertainment Inc	20251017	7.85	8.2	7.65	7.77	149300	7.77	down	up	incorrect
INSG.US	Inseego Corp	20251017	15.95	16.35	14.2	14.24	507300	14.24	down	down	correct
INSM.US	Insmed Incorporated	20251017	163.8	166.04	161.19	165.76	1391513	165.76	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251017	36.44	37.44	36.12	37.13	722100	37.13	up	up	correct
INTC.US	Intel Corporation	20251017	36.36	38.38	36.08	37.01	119394703	37.01	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251017	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251017	28.64	32.08	26.02	29.05	24400	29.05	up	up	correct
INTU.US	Intuit Inc	20251017	647.57	662.2725	646.835	661.39	1812852	660.1741	up	up	correct
INTZ.US	Intrusion Inc	20251017	1.95	1.96	1.8	1.84	298513	1.84	down	down	correct
INVA.US	Innoviva Inc	20251017	17.25	17.5	17.19	17.27	760832	17.27	up	up	correct
INVE.US	Identiv Inc	20251017	3.58	3.86	3.51	3.86	87429	3.86	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251017	2.12	2.15	2.06	2.14	6192998	2.14	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20251017	0.085	0.0851	0.075	0.085	38759	0.085
IOBT.US	IO Biotech Inc. Common Stock	20251017	0.7821	0.7856	0.62	0.6552	2126116	0.6552	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20251017	72.96	74.015	72.32	73.09	1310772	73.09	up	down	incorrect
IOSP.US	Innospec Inc	20251017	73.98	74.81	73.6	74.08	116925	73.1877	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251017	2.19	2.24	2.13	2.18	9272000	2.18	down	down	correct
IPAR.US	Inter Parfums Inc	20251017	96.18	98.89	95.51	98.37	184171	97.4354	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251017	4.19	4.19	3.8	3.8	156674	3.8	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20251017	86	86.18	84.1037	84.81	156762	84.81	down	up	incorrect
IPHA.US	Innate Pharma S.A	20251017	2.15	2.2321	2.14	2.15	7263	2.15
IPSC.US	Century Therapeutics Inc.	20251017	0.5579	0.563	0.54	0.5423	452671	0.5423	down	up	incorrect
IPW.US	iPower Inc.	20251017	0.554	0.5799	0.5311	0.5425	5499	16.275	down	down	correct
IPWR.US	Ideal Power Inc	20251017	5.18	5.75	5.18	5.74	61500	5.74	up	up	correct
IQ.US	iQIYI Inc	20251017	2.02	2.05	1.99	2.03	7773421	2.03	up	up	correct
IRBT.US	iRobot Corporation	20251017	4.83	4.83	4.36	4.5	3414378	4.5	down	down	correct
IRDM.US	Iridium Communications Inc	20251017	18.49	18.8	18.385	18.58	1796994	18.4312	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251017	59.28	61.95	57.64	60.72	38301400	60.72	up	down	incorrect
IRIX.US	IRIDEX Corporation	20251017	1.05	1.0597	1.03	1.04	25719	1.04	down	down	correct
IRMD.US	IRadimed Corporation	20251017	75.96	75.96	73.0201	73.43	41462	72.7632	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251017	180.4	182.592	179.155	181.8	287857	181.8	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251017	1.52	1.5651	1.43	1.43	1054634	1.43	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251017	0.78	0.797	0.735	0.741	321200	0.741	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251017	437.17	449.09	434.57	446.13	2209171	446.13	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20251017	11.07	11.12	10.37	10.62	321904	10.62	down	up	incorrect
ISTR.US	Investar Holding Corporation	20251017	21.67	21.7	21.43	21.52	37536	21.432	down	down	correct
ITIC.US	Investors Title Company	20251017	254.99	260.36	250.65	258.31	40275	249.808	up	up	correct
ITRI.US	Itron Inc	20251017	133.09	133.73	131.14	131.33	684528	131.33	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251017	0.698	0.73	0.671	0.674	1010000	0.674	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20251017	37.43	37.52	36.29	37.05	94507	36.623	down	up	incorrect
IVA.US	Inventiva S.A	20251017	4.96	5.042	4.7	4.85	65700	4.85	down	down	correct
IZEA.US	IZEA Worldwide Inc	20251017	5.25	5.699	5.25	5.6	311029	5.6	up	up	correct
JACK.US	Jack in the Box Inc	20251017	17.56	17.85	17.055	17.065	1137103	17.065	down	down	correct
JAGX.US	Jaguar Health Inc	20251017	2.1	2.204	2.01	2.08	83100	2.08	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251017	19.39	19.62	19.2	19.28	85498	18.7799	down	up	incorrect
JAMF.US	Jamf Holding Corp	20251017	9.87	10.06	9.77	9.93	1196345	9.93	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20251017	27.02	27.43	25.62	26.76	858600	26.76	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251017	134.42	136.61	133.41	136.06	367700	136.06	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251017	169.925	169.99	162.9592	164.85	2979346	164.0924	down	down	correct
JBLU.US	JetBlue Airways Corporation	20251017	4.74	4.77	4.61	4.66	18053160	4.66	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251017	61.45	61.93	61	61.16	59052	60.3179	down	down	correct
JD.US	JD.com Inc	20251017	32.35	33.34	32.16	33.07	9941300	33.07	up	down	incorrect
JFIN.US	Jiayin Group Inc	20251017	9.81	9.81	9.4669	9.65	32926	9.65	down	up	incorrect
JFU.US	9F Inc	20251017	4.2	4.34	3.7	3.75	213757	3.75	down	down	correct
JG.US	Aurora Mobile Limited	20251017	8.25	8.38	8	8.2	7149	8.2	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251017	92.85	95.32	92.37	92.95	158642	92.1669	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20251017	153.44	154.02	151.82	152.93	1239600	151.8688	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251017	40.51	41.22	40.21	40.35	68679	40.0504	down	down	correct
JPM.US	PM	20251017	19.01	19.12	18.9901	19.12	125826	18.5927	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251017	3.24	3.265	3.22	3.26	214895	3.1586	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251017	5.16	5.23	5.125	5.23	208839	5.2223	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251017	19.68	19.8261	19.4001	19.43	25296	19.0616	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251017	2.47	2.51	2.405	2.45	218900	2.45	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251017	0.0948	0.109	0.0908	0.0981	11296	0.0981	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251017	4.29	4.52	4.18	4.225	85195	4.1153	down	down	correct
JWEL.US	Jowell Global Ltd	20251017	1.71	1.74	1.7	1.7	2300	1.7	down	down	correct
JYNT.US	The Joint Corp	20251017	8.25	8.42	8.17	8.23	111512	8.23	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251017	0.32	0.372	0.32	0.34	20520	13.6	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20251017	1.36	1.36	1.29	1.31	422220	1.31	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251017	78.45	79.91	77.365	78.07	99652	76.9701	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251017	11.01	11.28	10.75	11.1	1172319	11.1	up	up	correct
KARO.US	Karooooo Ltd	20251017	43.73	45.57	43.36	44.8	87366	44.8	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251017	0.6	0.6238	0.59	0.6001	118262	0.6001	up	up	correct
KBNT.US	Kubient Inc	20251017	0.0001	0.0001	0.0001	0.0001	2701	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251017	12.4	12.51	12.12	12.39	1932100	12.39	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251017	27.75	28.13	27.5	28.03	23230600	27.7998	up	down	incorrect
KE.US	Kimball Electronics Inc	20251017	29.03	29.25	28.26	28.31	159952	28.31	down	down	correct
KELYA.US	Kelly Services Inc	20251017	12.25	12.33	12.14	12.28	269925	12.0735	up	up	correct
KELYB.US	Kelly Services Inc	20251017	12.53	12.53	12.53	12.53	0	12.368
KEQU.US	Kewaunee Scientific Corporation	20251017	42	43.66	42	43.19	15300	43.19	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20251017	3.61	3.89	3.61	3.75	11630	3.75	up	up	correct
KFRC.US	Kforce Inc	20251017	27.69	28.29	27	27.24	220500	26.4963	down	up	incorrect
KHC.US	The Kraft Heinz Company	20251017	25.23	25.55	25.155	25.52	15967100	24.7065	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20251017	17.63	17.79	17.15	17.24	121154	17.24	down	down	correct
KINS.US	Kingstone Companies Inc	20251017	14.51	14.97	14.24	14.47	118661	14.3768	down	down	correct
KLAC.US	KLA Corporation	20251017	1098.35	1109.48	1084.09	1106.66	879100	1103.3726	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251017	0.0005	0.0005	0.0005	0.0005	0	0.0005
KLIC.US	Kulicke and Soffa Industries Inc	20251017	39.44	39.79	38.59	38.86	627468	38.6859	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251017	1.52	1.55	1.4601	1.5	203539	1.5	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251017	1.73	1.745	1.65	1.68	82827	1.68	down	down	correct
KMDA.US	Kamada Ltd	20251017	6.75	6.8	6.61	6.75	112449	6.75
KNDI.US	Kandi Technologies Group Inc	20251017	1.21	1.2799	1.21	1.24	159356	1.24	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251017	38.9	39.14	37.85	38.64	361365	38.64	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251017	437.02	447.76	434.14	447.44	157100	446.9409	up	up	correct
KOD.US	Kodiak Sciences Inc	20251017	14.59	15.25	13.9503	14.1	1474778	14.1	down	down	correct
KOPN.US	Kopin Corporation	20251017	3.55	3.86	3.51	3.64	6395470	3.64	up	up	correct
KOSS.US	Koss Corporation	20251017	5.18	5.27	4.72	4.91	87700	4.91	down	down	correct
KPLT.US	Katapult Holdings Inc	20251017	11.47	11.61	10.92	11.21	54700	11.21	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251017	0.0071	0.0076	0.0054	0.0076	269072	0.0076	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251017	2.72	2.74	2.64	2.71	14300	2.71	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20251017	6.03	6.03	5.755	5.93	49886	5.93	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20251017	5.6	5.78	5.52	5.52	7996	5.52	down	down	correct
KRMD.US	Repro Med Systems Inc	20251017	3.98	4.15	3.9209	4.05	83070	4.05	up	up	correct
KRNT.US	Kornit Digital Ltd	20251017	13.16	13.51	13.09	13.3	365148	13.3	up	up	correct
KRNY.US	Kearny Financial Corp	20251017	6.56	6.57	6.48	6.48	394938	6.2829	down	down	correct
KROS.US	Keros Therapeutics Inc	20251017	13.77	13.905	13.6	13.83	660650	13.83	up	down	incorrect
KRT.US	Karat Packaging Inc	20251017	25.04	25.54	24.83	25.15	142800	24.1816	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20251017	62.73	64.46	60.71	60.72	224029	60.72	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20251017	192.91	192.91	186.725	190.23	282152	190.23	down	down	correct
KTCC.US	Key Tronic Corporation	20251017	3.21	3.3228	3.14	3.14	17664	3.14	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251017	84.915	86.5152	81.71	83.12	6302584	83.12	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251017	0.73	0.74	0.726	0.731	57800	0.731	up	down	incorrect
KURA.US	Kura Oncology Inc	20251017	9.92	10.2	9.77	9.84	1101204	9.84	down	up	incorrect
KVHI.US	KVH Industries Inc	20251017	5.57	5.6692	5.39	5.54	45109	5.54	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251017	0.644	0.718	0.635	0.65	8690	19.5	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20251017	60.2	61.61	57.32	59.83	698400	59.83	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251017	7.04	7.06	6.79	7	28200	7	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251017	5.66	6.4	5.63	6.36	5956494	6.36	up	up	correct
LAKE.US	Lakeland Industries Inc	20251017	16.02	16.28	15.95	15.95	76260	15.9197	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251017	118.16	121.18	117.5601	119.02	671160	117.3372	up	up	correct
LAND.US	Gladstone Land Corporation	20251017	9.11	9.168	9.035	9.05	274100	8.8317	down	down	correct
LANDM.US	Gladstone Land Corporation	20251017	24.937	24.937	24.937	24.937	0	24.6265
LANDO.US	Gladstone Land Corporation	20251017	19.323	19.325	19.27	19.27	8100	18.6641	down	down	correct
LARAX.US	LARAX	20251017	8.79	8.79	8.79	8.79	0	8.526
LARK.US	Landmark Bancorp Inc	20251017	25.7	26.2	25.62	26.2	3780	24.5602	up	up	correct
LASR.US	nLIGHT Inc	20251017	31.355	31.66	29.93	30.1	584778	30.1	down	down	correct
LAUR.US	Laureate Education Inc	20251017	29.28	29.66	29.05	29.37	819992	29.37	up	up	correct
LAZR.US	Luminar Technologies Inc	20251017	2.04	2.1	1.92	1.94	7680000	1.94	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251017	58.22	58.42	57.59	58.07	78722	58.07	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20251017	59.09	59.09	57.835	58.36	961126	58.36	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20251017	24.57	24.57	24.417	24.44	3800	24.0033	down	up	incorrect
LBTYA.US	Liberty Global plc	20251017	10.79	11.055	10.78	11	1684494	11	up	up	correct
LBTYB.US	Liberty Global plc	20251017	10.81	10.81	10.81	10.81	0	10.81
LBTYK.US	Liberty Global plc	20251017	10.9	11.16	10.43	11.06	513923	11.06	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251017	28.98	29.07	28.9027	29.0599	4553	29.0299	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251017	20.445	20.61	19.6	19.63	8375000	19.63	down	down	correct
LCNB.US	LCNB Corp	20251017	14.57	14.985	14.57	14.61	30353	14.2209	up	up	correct
LCRDX.US	LCRDX	20251017	8.79	8.79	8.79	8.79	0	8.437
LCRUX.US	LCRUX	20251017	8.79	8.79	8.79	8.79	0	8.5264
LCUT.US	Lifetime Brands Inc	20251017	3.51	3.6269	3.42	3.43	15676	3.3448	down	up	incorrect
LE.US	Lands' End Inc	20251017	15.33	15.56	15.21	15.25	135141	15.25	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251017	237.32	240.8	234.39	235.02	230307	234.2571	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20251017	2.38	2.419	2.26	2.29	14211	2.29	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251017	4.01	4.1366	3.92	3.95	35129	3.95	down	down	correct
LEGH.US	Legacy Housing Corporation	20251017	23.23	23.535	23.155	23.39	89380	23.39	up	up	correct
LEGN.US	Legend Biotech Corporation	20251017	31.8	32.27	31.54	31.96	891800	31.96	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251017	45.97	45.97	45.97	45.97	0	45.3665
LESL.US	Leslie's Inc	20251017	4.16	4.229	3.72	3.72	201100	3.72	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251017	0.841	0.843	0.8	0.833	242200	0.833	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251017	0.0301	0.035	0.0181	0.0181	81390	0.0181	down	down	correct
LFMD.US	LifeMD Inc	20251017	6.25	6.385	6.05	6.08	950310	6.08	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251017	23.75	23.75	23.75	23.75	0	23.1841
LFST.US	LifeStance Health Group Inc. Common Stock	20251017	5.01	5.105	4.97	5.04	1271948	5.04	up	up	correct
LFUS.US	Littelfuse Inc	20251017	265.56	267.445	263.31	264.93	105314	263.5337	down	down	correct
LFVN.US	LifeVantage Corporation	20251017	8.94	9.18	8.63	8.81	242300	8.6676	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251017	1.23	1.27	1.1	1.11	21062	14.43	down	down	correct
LGIH.US	LGI Homes Inc	20251017	44.8	45.7	44.57	45.19	216176	45.19	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20251017	179.86	184.47	179.86	181.65	156800	181.65	up	up	correct
LGO.US	Largo Resources Ltd	20251017	1.28	1.375	1.25	1.29	3739776	1.29	up	down	incorrect
LGVN.US	Longeveron Inc	20251017	0.82	0.82	0.749	0.778	622200	0.778	down	down	correct
LI.US	Li Auto Inc	20251017	22.14	22.595	22.1	22.51	3422411	22.51	up	up	correct
LIDR.US	Aeye Inc	20251017	2.87	2.93	2.75	2.83	2431783	2.83	down	down	correct
LIDRW.US	AEye Inc	20251017	0.2052	0.2052	0.18	0.195	34699	0.195	down	down	correct
LILA.US	Liberty Latin America Ltd	20251017	7.86	8.26	7.8508	8.2	280780	8.2	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20251017	7.93	8.395	7.765	8.32	683778	8.32	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251017	21.36	21.9	21.36	21.64	195394	21.64	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20251017	11.8	11.96	11.72	11.91	236679	11.91	up	up	correct
LINK.US	Interlink Electronics Inc	20251017	9.72	9.8501	8.9	8.9201	74550	5.9467	down	down	correct
LIQT.US	LiqTech International Inc	20251017	2.35	2.51	2.23	2.29	9276	2.29	down	down	correct
LITE.US	Lumentum Holdings Inc	20251017	160.63	170.6	160.44	164.77	2075480	164.77	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251017	4.76	4.99	4.61	4.69	1526100	4.69	down	down	correct
LIVE.US	Live Ventures Incorporated	20251017	16.36	16.8	16.36	16.49	3800	16.49	up	down	incorrect
LIVN.US	LivaNova PLC	20251017	53.94	54.29	53.61	53.73	405823	53.73	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20251017	4.48	4.56	4.1135	4.5	107681	4.5	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251017	0.174	0.174	0.135	0.15	3100	0.15	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251017	59.29	60.11	58.1	59.77	105793	58.7706	up	up	correct
LKQ.US	LKQ Corporation	20251017	29.88	30.25	29.75	30.04	1783747	29.7355	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251017	86.66	87.65	86.045	86.6	109506	86.4005	down	up	incorrect
LMB.US	Limbach Holdings Inc	20251017	93.14	94.36	89.059	91.73	168857	91.73	down	down	correct
LMFA.US	LM Funding America Inc	20251017	1.09	1.13	0.891	1.03	1316000	1.03	down	down	correct
LMNR.US	Limoneira Company	20251017	14.66	14.78	14.47	14.54	54775	14.4522	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20251017	0.05	0.05	0.05	0.05	2300	0.05
LNSR.US	LENSAR Inc	20251017	11.77	11.99	11.77	11.85	36008	11.85	up	up	correct
LNT.US	Alliant Energy Corporation	20251017	68.05	68.27	67.73	68.07	2052610	67.0165	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20251017	55.95	56.575	54.99	55.6	1512700	55.6	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251017	5.2	5.2696	5.19	5.23	18159	5.102	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251017	33.47	33.65	33.01	33.48	441500	33.4216	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20251017	9.2	9.42	9.11	9.4	198227	9.4	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20251017	7.84	7.85	7.62	7.7	123000	7.7	down	down	correct
LOGI.US	Logitech International S.A	20251017	108.58	109.82	108.14	109.64	305648	109.64	up	up	correct
LOOP.US	Loop Industries Inc	20251017	1.64	1.69	1.5	1.61	131014	1.61	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251017	209.69	212.195	209.24	211.6	204839	211.6	up	up	correct
LOVE.US	The Lovesac Company	20251017	14.78	15.1	14.35	14.36	623319	14.36	down	up	incorrect
LPCN.US	Lipocine Inc	20251017	3.14	3.14	2.98	3.02	12716	3.02	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251017	330.29	339.55	324.19	337.94	1904644	337.6708	up	up	correct
LPRO.US	Open Lending Corporation	20251017	1.84	1.995	1.82	1.95	990101	1.95	up	up	correct
LPSN.US	LivePerson Inc	20251017	5.76	6.13	5.6	6.06	221243	6.06	up	up	correct
LPTH.US	LightPath Technologies Inc	20251017	7.3	7.79	7.03	7.44	2395407	7.44	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251017	0.607	0.62	0.5501	0.5515	1011335	0.5515	down	down	correct
LQDA.US	Liquidia Corporation	20251017	22.59	23.23	22.14	22.48	1924286	22.48	down	down	correct
LQDT.US	Liquidity Services Inc	20251017	23.24	23.48	23.0575	23.21	119073	23.21	down	down	correct
LRCX.US	Lam Research Corporation	20251017	142.26	142.65	139.82	141.51	6389800	141.1084	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251017	4.22	4.2985	4.07	4.2	1276155	4.2	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251017	12.73	12.73	12.5195	12.52	4621	12.3653	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251017	69.82	70.375	69.235	70.16	1113719	70.16	up	up	correct
LSTR.US	Landstar System Inc	20251017	131.39	131.48	127.08	130.08	479828	127.5834	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251017	15.02	15.02	15.02	15.02	0	14.3061
LTBR.US	Lightbridge Corporation	20251017	25.46	26.33	23.12	23.69	2748600	23.69	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20251017	13.98	13.98	13.98	13.98	0	13.9102
LTCH.US	Latch Inc	20251017	0.075	0.11	0.075	0.11	207100	0.11	up	up	correct
LTIFX.US	LTIFX	20251017	15.23	15.23	15.23	15.23	0	15.154
LTRN.US	Lantern Pharma Inc	20251017	4.21	4.2728	3.89	3.97	211852	3.97	down	down	correct
LTRX.US	Lantronix Inc	20251017	4.86	4.96	4.63	4.69	482908	4.69	down	down	correct
LTRYW.US	Lottery Com	20251017	0.018	0.018	0.014	0.0151	86310	0.0151	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251017	1.23	1.23	1.165	1.18	599345	1.18	down	down	correct
LULU.US	Lululemon Athletica Inc	20251017	162.98	167.87	162.85	167.41	4111300	167.41	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251017	1.29	1.35	1.26	1.31	2200	1.31	up	down	incorrect
LUNG.US	Pulmonx Corporation	20251017	1.55	1.5999	1.52	1.52	272572	1.52	down	up	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251017	4.87	4.9325	4.5	4.57	23005	4.57	down	up	incorrect
LVO.US	LiveOne Inc	20251017	4.59	4.67	4.338	4.5	66730	4.5	down	up	incorrect
LVTX.US	Lava Therapeutics B.V	20251017	1.49	1.52	1.44	1.48	1898885	1.48	down	down	correct
LWAY.US	Lifeway Foods Inc	20251017	27.26	27.425	26.9	27.29	43036	27.29	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251017	5.05	5.1602	4.58	4.78	2013502	4.78	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251017	5	5.115	4.93	5.01	3516754	5.01	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251017	0.31	0.36	0.31	0.316	1142300	0.316	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251017	1.44	1.46	1.39	1.42	1695680	1.42	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251017	17.01	17.2899	16.445	16.5	28356	16.5	down	down	correct
LYFT.US	Lyft Inc	20251017	19.62	19.76	19.35	19.53	10286968	19.53	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251017	7.318	7.318	6.79	6.902	33900	6.902	down	up	incorrect
LYTS.US	LSI Industries Inc	20251017	22.24	22.46	21.99	22.13	107683	22.02	down	down	correct
LZ.US	LegalZoom.com Inc	20251017	9.79	10.01	9.71	9.92	2088836	9.92	up	up	correct
MANH.US	Manhattan Associates Inc	20251017	192.41	197.92	192.38	196.83	379485	196.83	up	up	correct
MAPS.US	WM Technology Inc	20251017	1.1	1.11	1.06	1.07	875848	1.07	down	down	correct
MAPSW.US	WM Technology Inc	20251017	0.0206	0.0228	0.0206	0.0222	27932	0.0222	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251017	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251017	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251017	259	263.07	258.62	260.85	1646000	259.7332	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251017	19.57	20.18	19	19.57	49863700	19.57
MARK.US	Remark Holdings Inc	20251017	0.006	0.006	0.006	0.006	5196	0.006
MARPS.US	Marine Petroleum Trust	20251017	4.44	4.51	4.42	4.51	1200	4.359	up	up	correct
MASI.US	Masimo Corporation	20251017	145.96	147.885	145	146.78	588412	146.78	up	up	correct
MASS.US	908 Devices Inc	20251017	8.57	8.71	8.35	8.56	205950	8.56	down	up	incorrect
MAT.US	Mattel Inc	20251017	18.14	18.49	18.06	18.41	3490300	18.41	up	up	correct
MATW.US	Matthews International Corporation	20251017	23.18	23.46	23.07	23.15	140533	22.6944	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251017	3.56	3.59	3.4009	3.55	78153	3.55	down	down	correct
MBCN.US	Middlefield Banc Corp	20251017	27.82	28.645	27.82	28.27	5878	27.9307	up	up	correct
MBIN.US	Merchants Bancorp	20251017	31.31	32.285	30.53	30.91	362363	30.8247	down	down	correct
MBINN.US	Merchants Bancorp	20251017	20.5	20.75	20.08	20.68	7700	20.2714	up	up	correct
MBIO.US	Mustang Bio Inc	20251017	1.52	1.52	1.45	1.5	79499	1.5	down	down	correct
MBOT.US	Microbot Medical Inc	20251017	2.8	2.84	2.68	2.76	2342700	2.76	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251017	0.4713	0.52	0.4713	0.51	97506	12.75	up	up	correct
MBUU.US	Malibu Boats Inc	20251017	30.28	30.63	30.0628	30.25	127313	30.25	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251017	43.54	44	43.15	43.6	83975	42.9265	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251017	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251017	25.93	26.95	25.75	26.33	54600	25.8598	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251017	20.7	20.895	20.5	20.72	70067	20.72	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251017	64.81	65.63	64.26	65.14	4582800	64.1798	up	up	correct
MCHX.US	Marchex Inc	20251017	1.84	1.8799	1.75	1.82	36881	1.82	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251017	19.3	19.3	18.72	18.91	79400	18.91	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251017	94.79	96.21	94.32	94.585	105606	93.9968	down	down	correct
MDB.US	MongoDB Inc	20251017	311.77	320.91	310.3	318.53	997600	318.53	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251017	434.95	440.1699	427.52	438.9	202060	438.9	up	up	correct
MDIA.US	MediaCo Holding Inc	20251017	1.215	1.24	1.2092	1.24	71147	1.24	up	up	correct
MDLZ.US	Mondelez International Inc	20251017	61.97	62.7	61.56	62.46	5991800	61.8902	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251017	4.7	4.75	4.7	4.75	4900	4.75	up	up	correct
MDWD.US	MediWound Ltd	20251017	19.32	19.485	18.3201	18.795	60146	18.795	down	down	correct
MDXG.US	MiMedx Group Inc	20251017	6.62	6.7	6.55	6.69	495600	6.69	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251017	4.03	4.21	3.86	4.01	217300	4.01	down	down	correct
MEDP.US	Medpace Holdings Inc	20251017	520.49	529.2	517.0725	528.07	176262	528.07	up	up	correct
MELI.US	MercadoLibre Inc	20251017	2061.9	2061.9	2020	2024.98	742277	2024.98	down	up	incorrect
MEOH.US	Methanex Corporation	20251017	34.88	35	33.71	33.99	599531	33.8286	down	down	correct
MERC.US	Mercer International Inc	20251017	2.5	2.52	2.385	2.42	665545	2.42	down	down	correct
MESA.US	Mesa Air Group Inc	20251017	1.41	1.41	1.38	1.38	4427	20.7	down	down	correct
MESO.US	Mesoblast Limited	20251017	17.26	17.29	16.79	17.07	272808	17.07	down	down	correct
METC.US	Ramaco Resources Inc	20251017	44.92	47.63	44.15	45.78	3986714	45.78	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251017	11.51	13.09	11.22	12.7	437500	12.7	up	up	correct
MFIN.US	Medallion Financial Corp	20251017	9.8	10.07	9.8	9.85	30122	9.731	up	up	correct
MGEE.US	MGE Energy Inc	20251017	84.48	85	84.0501	84.31	113530	83.343	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20251017	20.38	20.62	20.23	20.62	24296	20.5036	up	up	correct
MGNI.US	Magnite Inc	20251017	18.21	18.31	17.65	17.88	2295500	17.88	down	down	correct
MGNX.US	MacroGenics Inc	20251017	1.68	1.74	1.6425	1.65	464528	1.65	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20251017	24.21	24.66	23.87	24.55	209131	24.436	up	up	correct
MGRC.US	McGrath RentCorp	20251017	117.21	119.72	116.0274	118.95	115968	118.4315	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251017	8.12	8.29	7.59	7.75	309926	7.75	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251017	16.833	16.9	16.75	16.9	2207	16.7263	up	up	correct
MIDD.US	The Middleby Corporation	20251017	133.15	134.44	132.345	133.39	233382	133.39	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251017	1.59	1.78	1.44	1.63	138258	32.6	up	up	correct
MIND.US	MIND Technology Inc	20251017	9.37	10.1	9.33	9.97	209585	9.97	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251017	74.55	74.55	72.135	73.53	351125	73.53	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251017	1.945	2	1.915	1.94	1914900	1.94	down	down	correct
MITK.US	Mitek Systems Inc	20251017	8.94	9.07	8.89	8.99	448364	8.99	up	down	incorrect
MKSI.US	MKS Instruments Inc	20251017	136.16	137.72	134.61	136.52	660400	136.18	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251017	14.52	14.87	14.32	14.48	16700	14.1369	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251017	171.42	172.76	170.14	171.26	470111	169.7593	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251017	73.5	74.3862	70.91	73.075	86637	72.8077	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251017	10.5	10.5	10.4	10.43	9739	10.43	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20251017	11	11	11	11	400	11
MLCO.US	Melco Resorts & Entertainment Limited	20251017	8.13	8.2	7.85	7.88	4391706	7.88	down	up	incorrect
MLKN.US	MillerKnoll Inc	20251017	16.74	16.96	16.5	16.63	314275	16.2862	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251017	2.56	2.65	2.49	2.5	166578	2.4907	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251017	80.94	82.12	80.5	81.86	369327	81.86	up	up	correct
MMYT.US	MakeMyTrip Limited	20251017	88.25	89.89	88	89.02	882276	89.02	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20251017	1.085	1.1	1.07	1.08	76734	1.08	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251017	176.23	182.08	176	181.58	653400	181.58	up	up	correct
MNKD.US	MannKind Corporation	20251017	5.31	5.52	5.2	5.47	5619700	5.47	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251017	11.67	13.86	11.56	13.65	3794951	13.65	up	up	correct
MNOV.US	MediciNova Inc	20251017	1.2405	1.2405	1.2	1.23	35224	1.23	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251017	83.87	83.97	76.97	80.13	70300	80.13	down	down	correct
MNRO.US	Monro Inc	20251017	17.09	17.43	17.015	17.42	444183	16.9492	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251017	18.53	18.53	18.13	18.31	19082	18.1293	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251017	24.55	24.711	24.55	24.711	300	24.2434	up	up	correct
MNST.US	Monster Beverage Corporation	20251017	70.57	70.65	69.88	70.22	4723065	70.22	down	down	correct
MNTK.US	Montauk Renewables Inc	20251017	2.1	2.2	2.08	2.1	115237	2.1
MNTS.US	Momentus Inc	20251017	1.34	1.41	1.31	1.33	106036	23.75	down	down	correct
MNTSW.US	Momentus Inc	20251017	0.0442	0.0442	0.0357	0.0421	31733	0.0421	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251017	27.67	27.91	27.545	27.61	94524	27.2833	down	down	correct
MOGO.US	Mogo Inc	20251017	1.81	1.81	1.73	1.75	194190	1.75	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251017	3.775	3.92	3.775	3.92	900	3.92	up	up	correct
MOMO.US	Momo Inc	20251017	6.81	6.875	6.73	6.83	611408	6.83	up	up	correct
MORN.US	Morningstar Inc	20251017	211.87	215.46	211.52	214.51	284052	214.0164	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251017	7.13	7.4799	7.01	7.46	25326	7.46	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251017	15.9	16.04	15.38	15.51	86875	15.51	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251017	26.92	27.16	26.65	26.81	82095	26.4364	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251017	1002.9	1024.34	994.86	1004.65	502945	1002.9537	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20251017	4.55	4.6	4.53	4.55	2704500	4.55
MRAI.US	Marpai Inc. Class A Common Stock	20251017	1.55	1.78	1.363	1.5	77800	1.5	down	down	correct
MRAM.US	Everspin Technologies Inc	20251017	10.66	10.69	9.83	9.88	694657	9.88	down	down	correct
MRBK.US	Meridian Corporation	20251017	13.87	14.14	13.81	14.1	63341	13.8841	up	up	correct
MRCC.US	Monroe Capital Corporation	20251017	6.974	7.04	6.78	6.78	96011	6.5922	down	down	correct
MRCY.US	Mercury Systems Inc	20251017	76.1	77.21	74.48	75.54	1106825	75.54	down	down	correct
MREO.US	Mereo BioPharma Group plc	20251017	2	2.06	1.94	2.05	1474859	2.05	up	up	correct
MRKR.US	Marker Therapeutics Inc	20251017	1.02	1.05	1	1.02	192181	1.02
MRM.US	MEDIROM Healthcare Technologies Inc	20251017	2.38	2.5	2.38	2.44	265767	2.44	up	up	correct
MRNA.US	Moderna Inc	20251017	26.42	26.94	25.685	26.01	10115900	26.01	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251017	10.54	10.765	9.706	9.88	69700	9.88	down	up	incorrect
MRTN.US	Marten Transport Ltd	20251017	10.83	10.95	10.72	10.81	438580	10.7552	down	down	correct
MRUS.US	Merus N.V	20251017	94.9	95.04	94.7	94.89	2854732	94.89	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251017	3.45	3.52	3.3	3.3	1048776	3.3	down	down	correct
MRVL.US	Marvell Technology Inc	20251017	86.825	88.95	85.71	87.95	13244000	87.8868	up	up	correct
MS.US	PO	20251017	18.23	18.3	18.2	18.24	65618	17.9684	up	up	correct
MSBI.US	Midland States Bancorp Inc	20251017	15.76	15.85	15.61	15.83	184168	15.3003	up	down	incorrect
MSEX.US	Middlesex Water Company	20251017	58.48	58.9999	56.39	58.29	151080	57.514	down	up	incorrect
MSFT.US	Microsoft Corporation	20251017	509.04	515.48	507.31	513.58	19867770	511.4532	up	up	correct
MSGM.US	Motorsport Games Inc	20251017	2.5	2.5	2.312	2.34	15100	2.34	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251017	279.27	292.8	279	289.87	13110700	289.87	up	up	correct
MSVB.US	Mid	20251017	16.73	16.76	16.7	16.7	2000	16.7	down	down	correct
MTC.US	Mmtec Inc	20251017	0.9	0.92	0.87	0.9	52300	0.9
MTCH.US	Match Group Inc	20251017	32.34	32.515	32.09	32.43	2530200	32.2402	up	up	correct
MTEX.US	Mannatech Incorporated	20251017	8.48	8.87	8.45	8.72	8421	8.72	up	up	correct
MTLS.US	Materialise NV	20251017	6	6.1899	5.94	6.02	176204	6.02	up	up	correct
MTRX.US	Matrix Service Company	20251017	12.93	12.99	12.735	12.78	136092	12.78	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251017	136.8	138.34	134.135	136.82	644744	136.82	up	up	correct
MU.US	Micron Technology Inc	20251017	199.28	203.39	195.55	202.38	23283100	202.2983	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251017	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251017	25.75	26.03	24.99	25.15	58999	24.8407	down	up	incorrect
MVIS.US	MicroVision Inc	20251017	1.24	1.25	1.16	1.17	5751400	1.17	down	up	incorrect
MVST.US	Microvast Holdings Inc	20251017	6.085	6.2	5.73	5.83	12692670	5.83	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251017	0.5	0.5	0.4112	0.4599	603102	0.4599	down	down	correct
MXCT.US	MaxCyte Inc.	20251017	1.76	1.79	1.6	1.61	434168	1.61	down	down	correct
MYFW.US	First Western Financial Inc	20251017	22.28	22.55	22.08	22.25	23904	22.25	down	down	correct
MYGN.US	Myriad Genetics Inc	20251017	8	8.15	7.76	7.8	799406	7.8	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251017	1.41	1.55	1.37	1.49	292600	1.49	up	up	correct
MYPS.US	Playstudios Inc	20251017	0.9261	0.9598	0.925	0.95	252588	0.95	up	up	correct
MYPSW.US	MYPSW	20251017	0.016	0.016	0.016	0.016	0	0.016
MYRG.US	MYR Group Inc	20251017	208.94	211.21	205.01	208.02	174300	208.02	down	down	correct
MYSZ.US	My Size Inc	20251017	1.18	1.195	1.16	1.18	35500	1.18
NAII.US	Natural Alternatives International Inc	20251017	2.67	2.68	2.6	2.625	24426	2.625	down	up	incorrect
NAOV.US	NanoVibronix Inc	20251017	6.1	6.209	5.8	5.875	47700	5.875	down	down	correct
NATH.US	Nathan's Famous Inc	20251017	106.86	109.35	106.86	109.35	36273	108.2484	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251017	14.29	14.49	14.16	14.18	59300	14.18	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251017	1.04	1.08	0.9501	0.97	486928	0.97	down	down	correct
NAVI.US	Navient Corporation	20251017	12.14	12.41	12.14	12.19	443502	11.8084	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251017	137.52	140.47	137.02	140.09	977237	140.09	up	up	correct
NBN.US	Northeast Bank	20251017	90.76	91.5	90.38	90.54	52646	90.5219	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251017	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251017	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251017	40	40.38	39.44	40.15	165200	39.4471	up	up	correct
NBTX.US	Nanobiotix S.A	20251017	26.43	26.9	25.1383	25.6	81149	25.6	down	down	correct
NCMI.US	National CineMedia Inc	20251017	4.08	4.375	4.07	4.25	510420	4.2175	up	up	correct
NCNA.US	NuCana plc	20251017	5.01	5.338	5.01	5.07	175200	5.07	up	up	correct
NCNO.US	nCino Inc	20251017	23.85	24.18	23.62	23.76	1413700	23.76	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251017	38	38	35.98	36.43	13733	36.43	down	down	correct
NCTY.US	The9 Limited	20251017	8.77	9	8.5	8.52	49800	8.52	down	down	correct
NDAQ.US	Nasdaq Inc	20251017	87.685	88.83	87.425	88.59	2469205	88.3251	up	up	correct
NDLS.US	Noodles & Company	20251017	0.64	0.6516	0.6014	0.6173	11600	4.9384	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251017	6.73	7.17	6.13	6.13	97900	6.13	down	down	correct
NDSN.US	Nordson Corporation	20251017	231.53	233.53	230.6	233.34	317934	232.5305	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251017	19.68	19.97	19.62	19.74	57672	19.5666	up	up	correct
NEGG.US	Newegg Commerce Inc	20251017	47	47.85	45.5	47.22	984600	47.22	up	down	incorrect
NEO.US	NeoGenomics Inc	20251017	10.08	10.38	10.01	10.05	3143600	10.05	down	up	incorrect
NEOG.US	Neogen Corporation	20251017	5.86	5.915	5.78	5.88	3158425	5.88	up	up	correct
NEON.US	Neonode Inc	20251017	3.35	3.48	3.27	3.36	375300	3.36	up	up	correct
NEPH.US	Nephros Inc	20251017	5.2	5.2163	4.77	4.89	60308	4.89	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251017	2.41	2.638	2.405	2.49	48300	2.49	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251017	10.47	10.74	10.42	10.64	593000	10.64	up	up	correct
NEWT.US	Newtek Business Services Corp	20251017	10.33	10.7375	10.3	10.48	257642	10.3172	up	up	correct
NEXI.US	NexImmune Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251017	6.17	6.775	6.06	6.1	8504815	6.1	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251017	10.68	10.775	10.61	10.64	212385	10.4034	down	up	incorrect
NFE.US	New Fortress Energy Inc	20251017	1.76	1.93	1.72	1.92	9999269	1.92	up	up	correct
NFLX.US	Netflix Inc	20251017	1183.6	1203.12	1178.95	1199.36	29571010	119.936	up	up	correct
NHTC.US	Natural Health Trends Corp	20251017	4.44	4.6	4.44	4.47	18900	4.1245	up	up	correct
NICE.US	NICE Ltd	20251017	126.72	130.01	126.66	129.88	425422	129.88	up	up	correct
NICHX.US	NICHX	20251017	26.54	26.54	26.54	26.54	0	25.943
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251017	3.71	3.75	3.6	3.6	9798	3.6	down	down	correct
NIU.US	Niu Technologies	20251017	4.3	4.33	4.2	4.2	523049	4.2	down	down	correct
NKSH.US	National Bankshares Inc	20251017	28.52	28.8	28.52	28.8	4802	28.0598	up	up	correct
NKTR.US	Nektar Therapeutics	20251017	54.51	63.92	54.01	57.77	2293078	57.77	up	up	correct
NKTX.US	Nkarta Inc	20251017	2.47	2.471	2.265	2.3	999100	2.3	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20251017	1.67	1.6893	1.6	1.65	71132	16.5	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251017	0.016	0.028	0.016	0.025	55500	0.025	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251017	9.21	9.305	9.175	9.24	515995	8.9314	up	up	correct
NMIH.US	NMI Holdings Inc	20251017	35.47	35.9	35.47	35.77	309876	35.77	up	up	correct
NMRD.US	Nemaura Medical Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251017	17.85	18.29	17.7	18.23	999083	18.1967	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251017	0.85	0.8577	0.8107	0.825	382706	0.825	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20251017	4.13	4.71	4.13	4.37	131124	4.37	up	down	incorrect
NNBR.US	NN Inc	20251017	1.82	1.881	1.73	1.75	126967	1.75	down	down	correct
NNDM.US	Nano Dimension Ltd	20251017	1.75	1.826	1.75	1.78	3536200	1.78	up	up	correct
NNOX.US	Nano	20251017	4.06	4.09	3.9	3.99	1423425	3.99	down	down	correct
NODK.US	NI Holdings Inc	20251017	13.55	13.79	13.45	13.5	7677	13.5	down	down	correct
NOTV.US	Inotiv Inc	20251017	1.33	1.37	1.26	1.32	345986	1.32	down	down	correct
NOVT.US	Novanta Inc	20251017	106.81	108.28	104.7	105.56	297164	105.56	down	down	correct
NPCE.US	NeuroPace Inc	20251017	10.56	10.6254	10.25	10.41	95103	10.41	down	up	incorrect
NRC.US	National Research Corporation	20251017	11.62	11.88	11.42	11.61	108828	11.5112	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251017	10.74	11.05	10.62	10.8	464763	10.8	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251017	19.91	20.255	19.91	20.12	136651	19.871	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251017	9.83	10.174	9.71	9.84	603700	9.84	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251017	3.02	3.23	2.95	3.18	1195402	3.18	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251017	0.14	0.15	0.1189	0.1189	1609	0.1189	down	down	correct
NSIT.US	Insight Enterprises Inc	20251017	108.84	109.67	107.155	108.11	167844	108.11	down	down	correct
NSPR.US	InspireMD Inc	20251017	2.35	2.36	2.3	2.32	82100	2.32	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251017	43.36	44.34	43.04	43.37	255724	43.2291	up	up	correct
NSYS.US	Nortech Systems Incorporated	20251017	9.6	9.6	9.6	9.6	300	9.6
NTAP.US	NetApp Inc	20251017	119.24	119.99	118.25	119.07	1234693	118.4918	down	down	correct
NTCT.US	NetScout Systems Inc	20251017	25.68	25.8792	25.57	25.81	881341	25.81	up	up	correct
NTES.US	NetEase Inc	20251017	145.69	149.16	145.16	148.21	841400	147.6055	up	up	correct
NTGR.US	NETGEAR Inc	20251017	32.85	33.225	32.27	32.42	604002	32.42	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251017	7.53	7.685	7.42	7.42	29252	7.4022	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251017	24.31	25.18	23.99	24.75	3835359	24.75	up	up	correct
NTNX.US	Nutanix Inc	20251017	66.52	67.8	65.84	67.66	1608756	67.66	up	up	correct
NTRA.US	Natera Inc	20251017	179.09	182.42	178.01	181.69	998242	181.69	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251017	7.6	7.6	7.15	7.48	15906	7.48	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251017	2.96	2.99	2.5	2.5	3500	2.5	down	down	correct
NTRS.US	Northern Trust Corporation	20251017	125	125.74	121.12	124.82	1825000	123.3787	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20251017	19.91	20.08	19.89	20	17000	19.6997	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20251017	4.5	4.52	4.45	4.5	32642	4.5
NUVL.US	Nuvalent Inc. Class A Common Stock	20251017	89.28	92.9	88.845	92.52	351655	92.52	up	up	correct
NUWE.US	Nuwellis Inc	20251017	3.26	3.46	3.26	3.44	47200	3.44	up	up	correct
NVAX.US	Novavax Inc	20251017	8.27	8.36	8.02	8.1	6181800	8.1	down	down	correct
NVCR.US	NovoCure Limited	20251017	13.77	14.1275	13.555	13.78	1015028	13.78	up	up	correct
NVDA.US	NVIDIA Corporation	20251017	180.18	184.1	179.75	183.22	173135203	183.2098	up	up	correct
NVEC.US	NVE Corporation	20251017	72.64	73	70.85	71.97	39700	69.8768	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20251017	5.35	5.5699	4.8	5.43	1627194	5.43	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251017	324.76	331.455	324.4701	330.75	131923	330.75	up	up	correct
NVNO.US	enVVeno Medical Corp	20251017	0.77	0.787	0.74	0.742	4917	25.97	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251017	0.0022	0.06	0.0022	0.06	516	0.06	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251017	14.29	15.78	14.02	14.66	75353100	14.66	up	up	correct
NVVE.US	Nuvve Holding Corp	20251017	0.228	0.23	0.203	0.218	23985	8.72	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251017	0.0172	0.019	0.0172	0.0172	14002	0.0172
NWBI.US	Northwest Bancshares Inc	20251017	11.96	12.12	11.89	12.1	870162	11.7211	up	up	correct
NWE.US	NorthWestern Corporation	20251017	59.01	59.46	58.86	59.27	483358	58.6934	up	up	correct
NWFL.US	Norwood Financial Corp	20251017	24.08	24.62	24.08	24.37	16332	24.0936	up	up	correct
NWL.US	Newell Brands Inc	20251017	4.76	4.89	4.76	4.85	8147300	4.6829	up	down	incorrect
NWPX.US	Northwest Pipe Company	20251017	51.57	52.43	50.755	51.865	37001	51.865	up	up	correct
NWS.US	News Corporation	20251017	29.6	29.72	29.33	29.53	605600	29.53	down	down	correct
NWSA.US	News Corporation	20251017	25.96	26.17	25.7	26.02	2205724	26.02	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251017	216.72	218.05	212.88	214.35	1950400	213.3969	down	down	correct
NXST.US	Nexstar Media Group Inc	20251017	190.14	191.55	188.5	190.14	337306	186.791
NXTC.US	NextCure Inc	20251017	8.6	13.17	7.9	11.93	439900	11.93	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251017	22.15	22.2	22.13	22.15	1103	22.15
NYXH.US	Nyxoah SA Ordinary Shares	20251017	5.85	5.9299	5.77	5.8	25507	5.8	down	down	correct
OBLG.US	Oblong Inc	20251017	2.64	2.86	2.56	2.83	105300	2.83	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251017	23.81	24.23	23.63	24.23	27900	23.9392	up	up	correct
OCC.US	Optical Cable Corporation	20251017	9.43	9.44	8.5	8.67	110300	8.67	down	down	correct
OCCI.US	OFS Credit Company Inc	20251017	4.84	4.91	4.68	4.82	699200	4.366	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251017	24.899	24.91	24.83	24.9	1900	24.3945	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251017	17.62	17.785	17.52	17.69	330542	17.3088	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251017	3.54	3.69	3.51	3.51	21	750.75	down	down	correct
OCGN.US	Ocugen Inc	20251017	1.59	1.63	1.53	1.6	4295400	1.6	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251017	12.83	13.06	12.67	13.045	816761	12.661	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20251017	11.94	12.16	11.48	11.84	3399099	11.84	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251017	138.73	138.95	136	138.04	1870200	137.5746	down	up	incorrect
ODP.US	The ODP Corporation	20251017	27.77	27.79	27.68	27.76	739600	27.76	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20251017	9.32	9.32	8.75	8.9799	12722	8.9799	down	down	correct
OFIX.US	Orthofix Medical Inc	20251017	15.19	15.305	15.06	15.06	207276	15.06	down	down	correct
OFLX.US	Omega Flex Inc	20251017	28.99	29.5	28.72	29.15	28400	28.8195	up	up	correct
OFS.US	OFS Capital Corporation	20251017	7	7	6.86	6.95	51314	6.717	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251017	23.55	23.55	23.55	23.55	0	23.2474
OGI.US	OrganiGram Holdings Inc	20251017	1.86	1.89	1.8	1.82	792700	1.82	down	down	correct
OKTA.US	Okta Inc	20251017	87	87.8	86.25	87.43	1613497	87.43	up	up	correct
OLB.US	The OLB Group Inc	20251017	1.3105	1.3105	1.25	1.28	29098	1.28	down	down	correct
OLED.US	Universal Display Corporation	20251017	149	150	146.13	149	455777	148.4306
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251017	122.92	126.25	122.55	124.56	785238	124.56	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20251017	9.31	9.61	8.91	9.36	2306100	9.36	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20251017	1.18	1.25	1.18	1.23	991915	1.23	up	up	correct
OM.US	Outset Medical Inc	20251017	13.07	13.32	12.66	13.25	355700	13.25	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251017	102.65	104.466	101.0497	104.43	86568	96.2417	up	up	correct
OMCL.US	Omnicell Inc	20251017	30.09	30.155	29.5179	29.9	251301	29.9	down	down	correct
OMER.US	Omeros Corporation	20251017	9.61	9.6625	7.96	8.105	7479440	8.105	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251017	3.18	3.9	3.13	3.725	5780043	3.725	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251017	0.1096	0.1096	0.1096	0.1096	267	0.1096
ON.US	ON Semiconductor Corporation	20251017	52.97	53.07	51.22	52.53	8037839	52.53	down	down	correct
ONB.US	Old National Bancorp	20251017	19.87	19.95	19.57	19.85	7134200	19.6045	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251017	1.15	1.205	1.15	1.18	491634	1.18	up	up	correct
ONDS.US	Ondas Holdings Inc	20251017	7.95	8.16	7.555	7.61	43053500	7.61	down	down	correct
ONEW.US	OneWater Marine Inc	20251017	14.83	15.12	14.72	14.92	88713	14.92	up	up	correct
OPBK.US	OP Bancorp	20251017	13.21	13.36	12.95	13.12	44638	12.8955	down	down	correct
OPCH.US	Option Care Health Inc	20251017	27.52	28.05	27.4	27.77	1569009	27.77	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251017	6.955	7.25	6.79	7.16	75995600	7.16	up	up	correct
OPGN.US	OpGen Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251017	4	4	3.94	3.94	44400	3.94	down	down	correct
OPINL.US	Office Properties Income Trust	20251017	2.51	2.56	2.36	2.5	25700	2.5	down	down	correct
OPK.US	OPKO Health Inc	20251017	1.5	1.525	1.49	1.52	1573534	1.52	up	up	correct
OPRA.US	Opera Limited	20251017	16.11	16.325	15.895	16.11	481315	15.6704
OPRT.US	Oportun Financial Corporation	20251017	5.2	5.26	5.1	5.2	1024008	5.2
OPRX.US	OptimizeRx Corporation	20251017	19.54	20.0785	19.11	19.55	164645	19.55	up	up	correct
ORGN.US	Origin Materials Inc	20251017	0.65	0.68	0.6279	0.64	877198	0.64	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251017	0.0175	0.0176	0.0175	0.0176	11066	0.0176	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251017	4.04	4.11	3.97	4.04	288426	4.04
ORGS.US	Orgenesis Inc	20251017	0.15	0.15	0.15	0.15	300	0.15
ORIC.US	ORIC Pharmaceuticals Inc	20251017	13.08	13.35	12.62	12.78	1119693	12.78	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251017	101.42	101.7	100.5	101.6	4359100	101.6	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251017	2.21	2.27	2.21	2.23	60833	2.0789	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251017	32.39	32.67	31.875	32.29	170381	31.7847	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251017	16.88	17.135	16.88	17.07	364158	16.9446	up	down	incorrect
OSIS.US	OSI Systems Inc	20251017	244.89	247.49	242.17	244.48	95157	244.48	down	up	incorrect
OSPN.US	OneSpan Inc	20251017	15.28	15.43	15.04	15.04	298194	14.8962	down	down	correct
OSS.US	One Stop Systems Inc	20251017	5.56	5.63	5.14	5.18	997989	5.18	down	down	correct
OSUR.US	OraSure Technologies Inc	20251017	3.05	3.1	3.01	3.02	510317	3.02	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251017	19.91	20.295	19.81	20.1	674631	20.0499	up	up	correct
OTEX.US	Open Text Corporation	20251017	38.5	39.13	38.5	39.03	607600	38.2997	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251017	1.32	1.3899	1.27	1.31	1264725	1.31	down	down	correct
OTLY.US	Oatly Group AB	20251017	14.37	14.37	13.4	13.55	99039	13.55	down	down	correct
OTRKP.US	Ontrak Inc	20251017	0	0	0	0	11644	0
OTTR.US	Otter Tail Corporation	20251017	76.87	77.61	76.61	77.27	146404	76.2826	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20251017	35.14	36.03	35.14	35.93	4984	35.4996	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20251017	1.55	1.61	1.46	1.48	2061924	1.48	down	down	correct
OVLY.US	Oak Valley Bancorp	20251017	25.44	26.3405	25.44	25.91	12715	25.6059	up	up	correct
OWSCX.US	OWSCX	20251017	19.4	19.4	19.4	19.4	0	18.9548
OXBR.US	Oxbridge Re Holdings Limited	20251017	1.76	1.76	1.68	1.71	15853	1.71	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20251017	0.34	0.34	0.34	0.34	300	0.34
OXLC.US	Oxford Lane Capital Corp	20251017	14.9	15.37	14.83	15.24	1911800	13.4939	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251017	23.75	23.82	23.75	23.81	2700	23.3941	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251017	24.46	24.46	24.4	24.42	5400	23.9084	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20251017	1.81	1.8496	1.745	1.75	959123	1.626	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251017	23.969	23.969	23.969	23.969	200	23.6294
OZK.US	Bank OZK	20251017	45.13	46.13	44.06	45.96	3465227	45.5194	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251017	17.32	17.39	17.14	17.15	17500	16.5706	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251017	15.95	16.0141	15.79	15.92	2068386	15.2343	down	down	correct
PAAS.US	Pan American Silver Corp	20251017	40.95	41.44	37.7	38.44	9495000	38.1932	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251017	1.73	1.77	1.63	1.64	7149453	1.64	down	down	correct
PAGP.US	Plains GP Holdings L.P	20251017	16.92	17.02	16.82	16.89	1010690	16.1968	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251017	38.18	40.15	38.09	39.72	196830	39.5215	up	up	correct
PALI.US	Palisade Bio Inc	20251017	1.71	1.88	1.7	1.74	5091200	1.74	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251017	4.91	4.96	4.8	4.81	144533	4.75	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251017	204.09	208.98	203.62	207.89	4626840	207.89	up	up	correct
PASG.US	Passage Bio Inc	20251017	8.3	8.55	8	8.07	51800	8.07	down	down	correct
PATK.US	Patrick Industries Inc	20251017	98.99	99.94	97.54	97.63	252300	96.8721	down	up	incorrect
PAVM.US	PAVmed Inc	20251017	0.51	0.529	0.4851	0.507	27378	15.21	down	up	incorrect
PAX.US	Patria Investments Limited	20251017	14.33	14.505	14.27	14.48	293600	14.1806	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251017	5.68	5.865	5.66	5.8	2099027	5.8	up	down	incorrect
PAYS.US	PaySign Inc	20251017	5.44	5.55	5.37	5.41	506486	5.41	down	down	correct
PAYX.US	Paychex Inc	20251017	126.87	127.26	125.51	126.56	2461137	124.0584	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251017	18.88	18.88	18.65	18.75	1333	18.75	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20251017	13.01	13.1335	12.81	13.01	40833	13.01
PBHC.US	Pathfinder Bancorp Inc	20251017	15.07	15.07	15.05	15.06	948	14.955	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20251017	0.011	0.02	0.011	0.02	10000	0.02	up	up	correct
PBPB.US	Potbelly Corporation	20251017	17.11	17.12	17.1	17.11	502500	17.11
PBYI.US	Puma Biotechnology Inc	20251017	5.38	5.565	5.34	5.47	517788	5.47	up	up	correct
PCAR.US	PACCAR Inc	20251017	94.32	94.97	93.19	94.69	4287100	92.9473	up	up	correct
PCB.US	PCB Bancorp	20251017	19.84	20.12	19.82	19.97	27600	19.5943	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20251017	42.02	42.93	42.02	42.77	728300	42.2922	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20251017	22.73	22.97	22.63	22.87	246471	22.87	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251017	0.36	0.364	0.29	0.306	242644	7.65	down	down	correct
PCT.US	PureCycle Technologies Inc	20251017	13.83	13.97	12.98	13.16	4996658	13.16	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251017	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251017	4.37	4.37	3.8	3.93	14923	3.93	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251017	148.64	151.17	148.64	150.32	419652	150.32	up	up	correct
PCVX.US	Vaxcyte Inc	20251017	42.92	43.91	42	42.39	1435892	42.39	down	down	correct
PCYO.US	Pure Cycle Corporation	20251017	11.02	11.0921	10.9	10.97	72386	10.97	down	down	correct
PDD.US	Pinduoduo Inc	20251017	125.54	130.23	125.53	128.48	6300900	128.48	up	up	correct
PDEX.US	Pro	20251017	26.48	28	25.08	26.22	196705	26.22	down	down	correct
PDFS.US	PDF Solutions Inc	20251017	27.32	28.2945	27.305	27.47	342077	27.47	up	up	correct
PDLB.US	PDL Community Bancorp	20251017	14.04	14.34	14.02	14.22	39152	14.22	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251017	0.96	0.97	0.91	0.9263	344154	0.9263	down	up	incorrect
PDSKX.US	PDSKX	20251017	27.07	27.07	27.07	27.07	0	26.8198
PDSRX.US	PDSRX	20251017	26.87	26.87	26.87	26.87	0	26.6216
PDSYX.US	PDSYX	20251017	27.44	27.44	27.44	27.44	0	27.1899
PEB.US	PH	20251017	17.396	17.48	17.28	17.48	2090	17.1344	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20251017	28.2	28.98	28.08	28.42	4796	27.9596	up	up	correct
PEBO.US	Peoples Bancorp Inc	20251017	27.93	28.31	27.73	28.15	254124	27.4	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251017	34.01	34.55	33.955	34.51	766062	34.0929	up	up	correct
PEGA.US	Pegasystems Inc	20251017	54.48	55.39	53.29	53.38	1328999	53.3532	down	down	correct
PENN.US	Penn National Gaming Inc	20251017	16.69	16.925	16.24	16.26	3546796	16.26	down	down	correct
PEP.US	PepsiCo Inc	20251017	153.77	153.91	151.74	153.71	6710100	150.8732	down	down	correct
PERI.US	Perion Network Ltd	20251017	9.45	9.57	9.39	9.45	182618	9.45
PESI.US	Perma	20251017	12.28	13.065	12.21	13.01	216642	13.01	up	up	correct
PETS.US	PetMed Express Inc	20251017	2.5	2.56	2.462	2.51	48863	2.51	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251017	1.31	1.35	1.2	1.35	32386	1.35	up	up	correct
PETZ.US	TDH Holdings Inc	20251017	1.05	1.08	1.04	1.0401	6010	1.0401	down	down	correct
PFALX.US	PFALX	20251017	7.19	7.19	7.19	7.19	0	6.8371
PFBC.US	Preferred Bank	20251017	85.33	85.6	84.58	85.31	116900	84.5999	down	down	correct
PFFLX.US	PFFLX	20251017	7.19	7.19	7.19	7.19	0	6.8448
PFG.US	Principal Financial Group Inc	20251017	78.51	79.15	77.9	78.63	1145365	77.8933	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251017	45.73	46.61	45.51	46.41	23114	45.321	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251017	8.41	8.61	8.41	8.52	1698900	8.1475	up	down	incorrect
PFX.US	Phenixfin Corporation	20251017	45.26	46.0589	44.975	46.0589	12182	46.0589	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251017	23.59	23.637	23.59	23.637	500	23.3117	up	up	correct
PGC.US	Peapack	20251017	26.44	26.705	26.16	26.33	112979	26.2404	down	down	correct
PGEN.US	Precigen Inc	20251017	3.44	4.05	3.39	4	11967500	4	up	up	correct
PGNY.US	Progyny Inc	20251017	20.68	20.68	17.977	19.34	4632200	19.34	down	down	correct
PHAR.US	Pharming Group NV	20251017	14.25	14.33	13.98	14	8115	14	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251017	13.05	13.41	12.56	12.96	778172	12.96	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251017	2.12	2.16	2.09	2.11	40100	2.11	down	up	incorrect
PHUN.US	Phunware Inc	20251017	2.7	2.73	2.63	2.69	168600	2.69	down	up	incorrect
PHVS.US	Pharvaris N.V	20251017	21.77	22.35	20.65	21.12	246619	21.12	down	up	incorrect
PI.US	Impinj Inc	20251017	197.65	202.8	195.9	201.43	271300	201.43	up	down	incorrect
PIIVX.US	PIIVX	20251017	43.89	43.89	43.89	43.89	0	43.89
PINC.US	Premier Inc	20251017	27.85	28	27.85	28	877798	28	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20251017	20.03	20.94	19.88	20.2	17889	20.0548	up	up	correct
PKOH.US	Park	20251017	20.16	20.5399	20.05	20.21	18025	19.9845	up	up	correct
PLAB.US	Photronics Inc	20251017	23.1	23.245	22.81	23.09	440744	23.09	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20251017	18.44	18.7	17.99	18	1007421	18	down	up	incorrect
PLBC.US	Plumas Bancorp	20251017	42.11	42.53	41.55	41.61	12900	41.0452	down	up	incorrect
PLBY.US	PLBY Group Inc	20251017	1.43	1.45	1.4	1.41	278317	1.41	down	up	incorrect
PLCE.US	The Children's Place Inc	20251017	7.556	7.63	7.07	7.27	315789	7.27	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20251017	112.68	114.63	112.08	114.47	154700	114.47	up	up	correct
PLPC.US	Preformed Line Products Company	20251017	224.28	228.405	218.56	225.6	92805	225.3765	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251017	1.65	1.699	1.55	1.57	378357	1.57	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251017	17.43	17.87	17.24	17.56	122755	17.56	up	up	correct
PLTK.US	Playtika Holding Corp	20251017	3.5	3.556	3.48	3.52	1511500	3.4335	up	up	correct
PLUG.US	Plug Power Inc	20251017	3.45	3.59	3.37	3.4	105278703	3.4	down	down	correct
PLUS.US	ePlus inc	20251017	71.42	72.25	70.75	71.38	116094	70.9578	down	down	correct
PLXS.US	Plexus Corp	20251017	149.09	151.01	147.855	148.52	118737	148.52	down	down	correct
PMAAX.US	PMAAX	20251017	10.22	10.22	10.22	10.22	0	10.0533
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251017	0.975	0.9798	0.9318	0.9693	29094	0.9693	down	down	correct
PMFLX.US	PMFLX	20251017	10.22	10.22	10.22	10.22	0	10.0333
PMT.US	PC	20251017	18.76	18.76	18.7	18.715	3511	17.9046	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251017	15.14	15.335	15	15.09	30019	15.09	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251017	1.39	1.475	1.37	1.4	667000	1.4	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20251017	1.21	1.28	1.19	1.26	294600	1.26	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251017	85.18	87.45	84.82	87.02	2440455	86.3446	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251017	25.2	25.23	25.0701	25.0701	1523	24.6491	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251017	6.36	6.45	6.34	6.43	314400	6.0866	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251017	156.86	159.375	152.83	154.68	191802	154.68	down	down	correct
PNTG.US	The Pennant Group Inc	20251017	23.84	24.065	23.61	23.64	136940	23.64	down	down	correct
POAI.US	Predictive Oncology Inc	20251017	10.99	11.16	9.37	9.535	79044	9.535	down	down	correct
PODD.US	Insulet Corporation	20251017	315.4	321.63	315.17	318.59	376883	318.59	up	up	correct
POLA.US	Polar Power Inc	20251017	4.9	4.9	4.06	4.21	51500	4.21	down	down	correct
POOL.US	Pool Corporation	20251017	289.12	293.005	287.75	290.21	663944	288.7523	up	up	correct
POWI.US	Power Integrations Inc	20251017	46.63	46.9	45.28	45.48	1272800	44.9963	down	down	correct
POWL.US	Powell Industries Inc	20251017	333.09	342.3646	316.32	330.71	455896	330.2761	down	down	correct
POWW.US	AMMO Inc	20251017	1.56	1.56	1.51	1.53	254662	1.53	down	down	correct
POWWP.US	AMMO Inc	20251017	24.02	24.02	24.02	24.02	200	22.9628
PPBT.US	Purple Biotech Ltd	20251017	0.617	0.617	0.583	0.608	15780	6.08	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251017	37.62	37.79	37.26	37.36	994727	37.36	down	down	correct
PPIH.US	Perma	20251017	25	25.43	24.33	24.7	78686	24.7	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251017	4.73	4.73	4.2501	4.38	183716	4.38	down	down	correct
PPTA.US	Midas Gold Corp.	20251017	25.755	26.8	24.629	25.32	6109000	25.32	down	down	correct
PRAA.US	PRA Group Inc	20251017	13.27	13.6675	13.27	13.53	271017	13.53	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251017	178.9	203.575	178.136	189.99	4431400	189.99	up	up	correct
PRCH.US	Porch Group Inc	20251017	14.89	15.34	14.73	15.01	1689275	15.01	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251017	33.76	34.02	32.61	32.97	897900	32.97	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251017	34.83	35.23	34.56	35.11	354300	34.7645	up	up	correct
PRFX.US	PainReform Ltd	20251017	1.24	1.315	1.225	1.24	50487	6.2
PRGS.US	Progress Software Corporation	20251017	44.57	45.2	44.57	45.16	492454	45.16	up	up	correct
PRIM.US	Primoris Services Corporation	20251017	137.03	140.41	135.8995	136.78	826616	136.692	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251017	43.08	43.08	43.08	43.08	0	43.08
PRLD.US	Prelude Therapeutics Incorporated	20251017	1.3	1.35	1.16	1.19	174111	1.19	down	down	correct
PRLVX.US	PRLVX	20251017	42.26	42.26	42.26	42.26	0	42.26
PROF.US	Profound Medical Corp	20251017	5.54	5.66	5.34	5.53	12877	5.53	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20251017	15.61	15.8	15.51	15.69	1693	15.4147	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20251017	0.51	0.51	0.4546	0.5	79008	5	down	up	incorrect
PRPL.US	Purple Innovation Inc	20251017	0.83	0.8855	0.818	0.842	272005	0.842	up	up	correct
PRPO.US	Precipio Inc	20251017	18.01	18.06	16.4	17.25	22741	17.25	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251017	2.91	3.02	2.6	2.78	1117078	2.78	down	down	correct
PRTA.US	Prothena Corporation plc	20251017	9.99	10.23	9.61	9.92	777390	9.92	down	down	correct
PRTC.US	PureTech Health plc	20251017	17.77	18	17.26	18	3493	18	up	up	correct
PRTG.US	Portage Biotech Inc	20251017	6.03	6.165	5.75	5.82	117071	5.82	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251017	6.84	6.935	6.69	6.83	483994	6.83	down	down	correct
PRTS.US	CarParts.com Inc	20251017	0.66	0.66	0.64	0.6422	463028	0.6422	down	down	correct
PRVA.US	Privia Health Group Inc	20251017	25.47	25.91	25.31	25.53	884300	25.53	up	up	correct
PSA.US	PQ	20251017	16.92	16.95	16.8352	16.89	2896	16.6302	down	down	correct
PSEC.US	Prospect Capital Corporation	20251017	2.76	2.79	2.72	2.73	4491715	2.5124	down	down	correct
PSHG.US	Performance Shipping Inc	20251017	1.9	1.9	1.85	1.86	35100	1.86	down	down	correct
PSMT.US	PriceSmart Inc	20251017	122.53	123.37	121.43	121.86	111256	121.3121	down	down	correct
PSNL.US	Personalis Inc	20251017	9.97	10.1655	8.65	9.13	2055668	9.13	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251017	0.6	0.64	0.6	0.62	5027700	0.62	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251017	0.84	0.88	0.83	0.84	50600	0.84
PTC.US	PTC Inc	20251017	201.85	203.92	201.4927	202.86	673136	202.86	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251017	65.91	66.935	65.2	65.95	1355703	65.95	up	up	correct
PTEN.US	Patterson	20251017	5.53	5.67	5.45	5.51	7917400	5.3703	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20251017	75.6	77.58	75.17	77.5	1240919	77.5	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20251017	2.97	3.22	2.97	3.22	77306	3.22	up	down	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20251017	0.0356	0.0427	0.0356	0.0427	4270	0.0427	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20251017	5.87	5.955	5.83	5.9	1915013	5.9	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20251017	11.41	11.5	11.26	11.27	29446	11.27	down	down	correct
PTON.US	Peloton Interactive Inc	20251017	7.45	7.595	7.42	7.5	9469154	7.5	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251017	0.022	0.024	0.019	0.023	327700	0.023	up	up	correct
PUBM.US	PubMatic Inc	20251017	7.95	8.1	7.8799	7.95	706982	7.95
PUCK.US	Goal Acquisitions Corp	20251017	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251017	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251017	4.8655	4.9575	4.6741	4.8128	12829	4.8128	down	down	correct
PVBC.US	Provident Bancorp Inc	20251017	12.37	12.46	12.31	12.45	35002	12.45	up	up	correct
PWP.US	Perella Weinberg Partners	20251017	19.56	19.94	19.07	19.22	849317	19.0857	down	down	correct
PXLW.US	Pixelworks Inc	20251017	7.29	7.7	6.8	7.47	708400	7.47	up	up	correct
PXS.US	Pyxis Tankers Inc	20251017	2.8316	2.8356	2.8	2.8	17538	2.8	down	down	correct
PYPD.US	PolyPid Ltd	20251017	3.31	3.316	3.22	3.27	32600	3.27	down	down	correct
PYPL.US	PayPal Holdings Inc	20251017	65.535	67.71	65.45	67.41	11151460	67.0515	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251017	3.45	3.45	3.26	3.36	569711	3.36	down	down	correct
PZZA.US	Papa John's International Inc	20251017	53	53.7	51.98	52.01	1190053	50.7457	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251017	162.86	163.79	161.67	163.45	4833100	161.5816	up	down	incorrect
QCRH.US	QCR Holdings Inc	20251017	67.71	68.24	66.71	67.66	136715	67.6125	down	down	correct
QDEL.US	Quidel Corporation	20251017	28.13	28.585	27.87	28.13	915012	28.13
QFIN.US	360 DigiTech Inc	20251017	24.9	25.69	24.83	25.21	2552864	25.21	up	up	correct
QH.US	Quhuo Limited	20251017	7.27	7.58	5.7	6.28	1286300	6.28	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251017	2.42	2.5	2.42	2.46	1240700	2.46	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251017	3.77	3.77	3.6	3.64	64428	3.64	down	down	correct
QLYS.US	Qualys Inc	20251017	127.05	128.848	126.35	126.6	264565	126.6	down	down	correct
QMCO.US	Quantum Corporation	20251017	10.99	11.1	10.25	10.29	1190800	10.29	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251017	13.54	16	13.54	14.89	213900	14.89	up	up	correct
QNST.US	QuinStreet Inc	20251017	14.01	14.35	13.91	14.2	475832	14.2	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251017	27.52	27.62	27.31	27.5	62100	26.9498	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251017	1.23	1.2601	1.2001	1.22	258956	1.22	down	down	correct
QRVO.US	Qorvo Inc	20251017	91.86	92.43	90.83	92.13	1020414	92.13	up	up	correct
QSI.US	Quantum	20251017	2.38	2.525	2.26	2.28	20988700	2.28	down	down	correct
QSIAW.US	Quantum	20251017	0.798	0.798	0.5604	0.63	112629	0.63	down	down	correct
QTRX.US	Quanterix Corporation	20251017	5.85	6.1	5.81	5.86	373082	5.86	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251017	18.63	19.11	17.78	18.33	40676207	18.33	down	down	correct
QUIK.US	QuickLogic Corporation	20251017	6.95	7.27	6.61	6.7	459709	6.7	down	down	correct
QURE.US	uniQure N.V	20251017	59.99	60.38	57.64	58	2262517	58	down	down	correct
RAIL.US	FreightCar America Inc	20251017	9.93	10.08	9.39	9.41	157105	9.41	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251017	5	5.44	4.68	4.97	24500	4.97	down	down	correct
RAND.US	Rand Capital Corporation	20251017	13.7	13.9	13.584	13.584	1984	12.9048	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251017	1.37	2.39	1.13	1.64	492838500	1.64	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251017	28.24	29.5	27.75	29.34	100700	29.34	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251017	33.84	34.22	32.39	32.635	1238730	32.635	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251017	2.75	2.8589	2.71	2.71	41061	2.71	down	down	correct
RBB.US	RBB Bancorp	20251017	16.94	17.42	16.74	17.03	72316	16.7548	up	up	correct
RBBN.US	Ribbon Communications Inc	20251017	3.81	3.86	3.77	3.81	634700	3.81
RBCAA.US	Republic Bancorp Inc	20251017	69.71	72.465	69.71	70.99	41308	70.5623	up	up	correct
RBCN.US	Rubicon Technology Inc	20251017	4.26	4.26	4.26	4.26	700	4.26
RBKB.US	Rhinebeck Bancorp Inc	20251017	10.36	10.59	10.3	10.31	7782	10.31	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20251017	12.45	12.55	11.38	11.74	11078100	11.74	down	up	incorrect
RCEL.US	AVITA Medical Inc	20251017	4.3	4.55	3.84	3.99	1617700	3.99	down	up	incorrect
RCILX.US	RCILX	20251017	9.16	9.16	9.16	9.16	0	9.16
RCKT.US	Rocket Pharmaceuticals Inc	20251017	3.92	3.9386	3.63	3.71	2890314	3.71	down	down	correct
RCKY.US	Rocky Brands Inc	20251017	26.9	27.295	26.9	27.06	52321	26.8296	up	up	correct
RCMT.US	RCM Technologies Inc	20251017	23.16	23.16	22.26	22.42	23822	22.42	down	down	correct
RCON.US	Recon Technology Ltd	20251017	1.83	1.87	1.76	1.78	26159	1.78	down	down	correct
RDCM.US	RADCOM Ltd	20251017	13.31	13.35	13.05	13.35	26000	13.35	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251017	1.57	1.58	1.5	1.5	55750	1.5	down	down	correct
RDI.US	Reading International Inc	20251017	1.49	1.49	1.4035	1.41	13853	1.41	down	up	incorrect
RDIB.US	Reading International Inc	20251017	11.51	11.55	11.04	11.04	7682	11.04	down	up	incorrect
RDNT.US	RadNet Inc	20251017	76.69	78	76.39	76.93	443184	76.93	up	down	incorrect
RDVT.US	Red Violet Inc	20251017	53.44	53.9	50.92	51.34	163969	51.34	down	up	incorrect
RDWR.US	Radware Ltd	20251017	25.04	25.36	24.93	25.18	142774	25.18	up	up	correct
REAL.US	The RealReal Inc	20251017	10.24	10.3999	10.06	10.26	1846690	10.26	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251017	3.63	3.725	3.5944	3.71	2435237	3.71	up	up	correct
REE.US	REE Automotive Ltd.	20251017	1.39	1.49	1.2206	1.28	901124	1.28	down	up	incorrect
REED.US	Reed's Inc	20251017	1.2	1.24	1.196	1.24	1125	7.44	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20251017	1.72	1.8	1.6	1.64	34794	1.64	down	up	incorrect
REG.US	Regency Centers Corporation	20251017	71.95	72.54	71.75	72.24	989408	71.4351	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251017	570.35	579.04	566.11	578.05	745700	576.6325	up	up	correct
REKR.US	Rekor Systems Inc	20251017	2.56	3.246	2.53	3.2	25181000	3.2	up	up	correct
RELI.US	Reliance Global Group Inc	20251017	0.82	0.835	0.8	0.819	296148	0.7944	down	down	correct
RELIW.US	Reliance Global Group Inc	20251017	0.038	0.038	0.035	0.035	13085	0.035	down	down	correct
RELL.US	Richardson Electronics Ltd	20251017	11.3	11.55	10.8401	10.95	136867	10.8261	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251017	15.23	15.6098	15.23	15.585	2904414	15.585	up	up	correct
REPL.US	Replimune Group Inc	20251017	4.67	4.7499	4.49	4.5	1652423	4.5	down	down	correct
RETO.US	ReTo Eco	20251017	1.04	1.06	1.02	1.0398	8388	5.199	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251017	23.53	23.72	23.49	23.63	828900	23.1791	up	up	correct
RFIL.US	RF Industries Ltd	20251017	8.12	8.308	7.72	7.73	100708	7.73	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251017	17.73	18.095	17.311	17.41	73000	17.41	down	down	correct
RGCO.US	RGC Resources Inc	20251017	21.3	21.85	21.3	21.44	6944	21.2292	up	up	correct
RGEN.US	Repligen Corporation	20251017	153.5	156.31	152.54	152.6	1068960	152.6	down	down	correct
RGLD.US	Royal Gold Inc	20251017	203.4	203.98	193.08	193.76	6041181	193.346	down	down	correct
RGNX.US	REGENXBIO Inc	20251017	11.52	12.315	11.5	11.73	392966	11.73	up	up	correct
RGP.US	Resources Connection Inc	20251017	4.55	4.59	4.26	4.35	470900	4.2074	down	down	correct
RIBT.US	RiceBran Technologies	20251017	0.0001	0.0001	0.0001	0.0001	1510	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251017	27.18	27.62	26.83	26.88	66700	26.8116	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251017	28.02	28.99	27.75	27.94	383569	27.94	down	up	incorrect
RILY.US	B. Riley Financial Inc	20251017	5.43	5.43	4.98	5	803845	5	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251017	24.05	24.05	24	24.0001	7286	23.6684	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20251017	20.43	20.43	19.95	20.35	14700	19.998	down	down	correct
RILYP.US	B. Riley Financial Inc	20251017	5.55	6.29	5.36	5.84	14800	5.84	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251017	13.504	13.77	13.05	13.05	5300	12.7602	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251017	11.14	11.5	11.05	11.33	15884	11.0836	up	up	correct
RIOT.US	Riot Blockchain Inc	20251017	18.81	20.29	18.5	20.03	22556500	20.03	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251017	12.9	13.215	12.87	13.03	24003800	13.03	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251017	4.88	5.63	4.7	5.48	377500	5.48	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251017	65.89	68.5	63.7	66.27	16892900	66.27	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251017	6.32	6.6265	6.31	6.49	1963889	6.49	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251017	1.98	2.01	1.8033	2.01	224847	2.01	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251017	0.5367	0.5504	0.529	0.5351	12825	4.2808	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251017	13.18	14.02	13.18	13.73	26500	13.4397	up	up	correct
RMBS.US	Rambus Inc	20251017	96.24	98.15	94.91	96.26	950346	96.26	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251017	1.56	1.69	1.5	1.65	139938	1.65	up	up	correct
RMNI.US	Rimini Street Inc	20251017	4.34	4.44	4.2	4.43	446086	4.43	up	up	correct
RMR.US	The RMR Group Inc	20251017	14.92	15.1412	14.79	14.79	97061	13.9464	down	down	correct
RMTI.US	Rockwell Medical Inc	20251017	1.19	1.2	1.15	1.17	347300	1.17	down	down	correct
RNA.US	Avidity Biosciences Inc	20251017	48.78	49.38	46.095	47.89	1998939	47.89	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251017	14.91	15.3911	14.7	15.23	23617	15.23	up	up	correct
RNST.US	Renasant Corporation	20251017	34.07	34.32	33.55	34.1	541516	33.8898	up	up	correct
RNW.US	Renew Energy Global PLC	20251017	7.61	7.72	7.61	7.67	2881520	7.67	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251017	0.018	0.022	0.017	0.017	76300	0.017	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251017	1.15	1.17	1.11	1.12	309900	1.12	down	down	correct
ROAD.US	Construction Partners Inc	20251017	115.2	116.82	113.66	115.01	762413	115.01	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251017	66.07	67.11	65.995	67.11	238468	67.11	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251017	17.11	17.325	16.88	17.26	8794000	17.26	up	up	correct
ROKU.US	Roku Inc	20251017	94.57	95.69	93.325	94.21	1972692	94.21	down	down	correct
ROOT.US	Root Inc	20251017	75.39	77.58	74.67	75.54	449200	75.54	up	up	correct
ROST.US	Ross Stores Inc	20251017	156.12	157.355	155.16	156.31	2896132	155.9547	up	up	correct
RPAY.US	Repay Holdings Corporation	20251017	4.53	4.67	4.4645	4.63	997372	4.63	up	up	correct
RPD.US	Rapid7 Inc	20251017	17.84	18.13	17.84	17.97	507469	17.97	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251017	2.88	3.08	2.781	3.08	134836	3.08	up	up	correct
RPRX.US	Royalty Pharma plc	20251017	36.33	37.13	36.135	37.01	2373661	36.6133	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251017	1.83	1.86	1.73	1.83	545744	1.83
RRBI.US	Red River Bancshares Inc	20251017	64.04	64.905	63.49	63.83	18600	63.6943	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251017	6.64	6.79	6.51	6.53	112913	6.53	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20251017	58.54	59.19	58.33	58.67	328000	57.5357	up	down	incorrect
RSSS.US	Research Solutions Inc	20251017	3.2	3.22	3.1	3.14	107219	3.14	down	up	incorrect
RSVR.US	Reservoir Media Inc	20251017	7.58	7.63	7.485	7.52	81396	7.52	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20251017	0.42	0.75	0.32	0.535	15500	0.535	up	down	incorrect
RUN.US	Sunrun Inc	20251017	19.5	20.015	19.18	19.51	6338804	19.51	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20251017	51.04	51.66	50.59	50.91	255903	50.5825	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251017	56.37	56.54	55.96	56.01	27753	55.6407	down	down	correct
RVMD.US	Revolution Medicines Inc	20251017	52.76	56.15	52.4	54.1	4586200	54.1	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251017	0.5738	0.64	0.5688	0.5746	5144881	0.5746	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251017	0.04	0.0479	0.0386	0.0442	37621	0.0442	up	up	correct
RVSB.US	Riverview Bancorp Inc	20251017	5.03	5.2056	5.03	5.06	62317	5.04	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251017	9.71	9.94	9.655	9.9	653321	9.5683	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251017	6.15	6.25	5.81	5.86	70191156	5.86	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251017	8.42	8.58	8.1101	8.24	545191	8.24	down	down	correct
RXT.US	Rackspace Technology Inc	20251017	1.45	1.47	1.38	1.42	671270	1.42	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251017	61.68	62.02	61.26	61.98	575463	61.5718	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251017	109.98	111.72	107.37	110.28	391835	110.28	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251017	24.949	25.01	24.91	24.95	24505	24.2435	up	up	correct
RZLT.US	Rezolute Inc	20251017	8.78	8.9668	8.535	8.69	728128	8.69	down	down	correct
SABR.US	Sabre Corporation	20251017	1.79	1.81	1.76	1.78	6108208	1.78	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251017	2.25	2.54	2.1	2.51	447483	2.51	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251017	0.0276	0.0289	0.0276	0.0289	1201	0.0289	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251017	68.46	69.56	68.23	69.5	84409	67.8452	up	down	incorrect
SAIA.US	Saia Inc	20251017	301.62	309	301.62	306.64	490859	306.64	up	down	incorrect
SALM.US	Salem Media Group Inc	20251017	0.8399	0.8489	0.8	0.8	32481	0.8	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251017	14.25	14.52	14.25	14.34	26085	14.1455	up	up	correct
SANA.US	Sana Biotechnology Inc	20251017	5.225	5.33	4.81	5.03	8342304	5.03	down	down	correct
SANM.US	Sanmina Corporation	20251017	130.33	133.05	128.05	129.25	570096	129.25	down	up	incorrect
SANW.US	S&W Seed Company	20251017	0.354	0.363	0.3375	0.3375	1093	0.3375	down	up	incorrect
SATS.US	EchoStar Corporation	20251017	72.21	73.94	71.04	72.38	2111700	72.38	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20251017	4.46	4.52	4.25	4.3	2908100	4.3	down	down	correct
SBAC.US	SBA Communications Corporation	20251017	197.25	197.73	192.685	196.26	713436	195.1796	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251017	29.11	29.3	28.62	29.24	814132	29.0694	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251017	13.93	14.42	13.69	14.34	14531700	14.34	up	up	correct
SBFG.US	SB Financial Group Inc	20251017	18.44	18.83	18.44	18.71	12152	18.4378	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251017	12.77	12.9	12.7	12.73	343371	12.5281	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251017	17.43	17.84	17.39	17.68	551088	17.5851	up	up	correct
SBNY.US	Signature Bank	20251017	0.55	0.65	0.55	0.65	7200	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251017	17.89	18.245	17.85	18.13	2579017	17.5741	up	up	correct
SBSI.US	Southside Bancshares Inc	20251017	26.82	27.23	26.59	27.16	154600	26.523	up	up	correct
SBUX.US	Starbucks Corporation	20251017	84.25	85.94	84.02	85.36	8527648	84.2047	up	up	correct
SCHL.US	Scholastic Corporation	20251017	28.54	28.635	28.125	28.42	172232	28.0635	down	down	correct
SCKT.US	Socket Mobile Inc	20251017	0.94	0.97	0.93	0.93	10600	0.93	down	up	incorrect
SCOR.US	comScore Inc	20251017	7.77	7.77	7.36	7.36	15900	7.36	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251017	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20251017	41.56	41.925	41.32	41.59	128930	41.59	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20251017	19.97	20.18	19.565	19.78	432548	19.6249	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20251017	0.781	0.8116	0.7506	0.7546	641812	0.7546	down	up	incorrect
SDGR.US	Schrödinger Inc	20251017	19.92	20.1899	19.06	19.31	1223898	19.31	down	up	incorrect
SEAC.US	SeaChange International Inc	20251017	3.01	3.52	3.01	3.28	2200	3.28	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251017	11.7	12.07	10.55	10.7	279400	10.7	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251017	0.111	0.111	0.111	0.111	0	0.111
SEDG.US	SolarEdge Technologies Inc	20251017	39.23	40.07	36.93	37.02	3142406	37.02	down	down	correct
SEED.US	Origin Agritech Limited	20251017	1.85	2.22	1.85	2	662300	2	up	up	correct
SEER.US	Seer Inc	20251017	2.18	2.22	2.13	2.16	67053	2.16	down	down	correct
SEIC.US	SEI Investments Company	20251017	80.85	81.33	80.08	80.79	629909	80.2949	down	down	correct
SELF.US	Global Self Storage Inc	20251017	4.91	4.97	4.87	4.967	19904	4.8946	up	up	correct
SENEA.US	Seneca Foods Corporation	20251017	120.18	123.27	119.76	122.04	76520	122.04	up	up	correct
SENEB.US	Seneca Foods Corporation	20251017	116.97	116.97	116.97	116.97	0	116.97
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251017	3.34	3.35	3.162	3.2	38819	3.2	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251017	44.61	44.98	44.61	44.77	1572	44.3687	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20251017	75.37	75.91	74.27	75.21	268115	74.8119	down	down	correct
SFIX.US	Stitch Fix Inc	20251017	4.02	4.2	4	4.13	1956010	4.13	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251017	112.67	112.72	110.905	111.78	1674838	111.78	down	down	correct
SFNC.US	Simmons First National Corporation	20251017	17.81	18.37	17.26	18.29	1720320	18.0915	up	up	correct
SFST.US	Southern First Bancshares Inc	20251017	41.26	41.65	40.895	41.15	16271	41.15	down	down	correct
SGA.US	Saga Communications Inc	20251017	12.31	12.6509	12.3	12.3386	4719	11.8451	up	up	correct
SGBX.US	SG Blocks Inc	20251017	3.81	4.25	2.95	3.02	22221711	3.02	down	down	correct
SGC.US	Superior Group of Companies Inc	20251017	10.1	10.315	10.02	10.04	18554	9.7587	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251017	3.9	4.8	3.89	4.69	1638599	4.69	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251017	6.44	6.7	6.175	6.21	4952100	6.21	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251017	0.63	0.65	0.6114	0.6393	5068080	0.6393	up	up	correct
SGRP.US	SPAR Group Inc	20251017	1.045	1.0514	1.04	1.04	18127	1.04	down	down	correct
SGRY.US	Surgery Partners Inc	20251017	20.99	21.11	20.46	20.59	655011	20.59	down	down	correct
SHBI.US	Shore Bancshares Inc	20251017	15.35	15.5	15.22	15.44	148583	15.2279	up	up	correct
SHC.US	Sotera Health Company	20251017	16.27	16.3	15.95	16.16	891800	16.16	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20251017	13.12	13.33	13.07	13.17	241957	13.0413	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251017	8	8.1399	7.91	8.03	77852	7.9195	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251017	9.89	10.14	9.571	9.95	17710600	9.95	up	up	correct
SHO.US	PI	20251017	20.2	20.61	20.2	20.61	764	20.2293	up	up	correct
SHOO.US	Steven Madden Ltd	20251017	34.62	35.16	33.91	35	1000635	34.8315	up	up	correct
SIBN.US	SI	20251017	15.05	15.28	14.705	14.74	391491	14.74	down	down	correct
SIEB.US	Siebert Financial Corp	20251017	3.1	3.155	3.03	3.12	25813	3.12	up	down	incorrect
SIFY.US	Sify Technologies Limited	20251017	11.86	13.57	11.38	13.19	466100	13.19	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20251017	8.27	8.415	8.22	8.3	281858	8.3	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251017	80.56	81.47	80.32	81.15	343116	80.3154	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251017	17.7	17.755	17.684	17.73	2300	17.1414	up	up	correct
SILC.US	Silicom Ltd	20251017	16.72	17.37	16.67	17.3	14002	17.3	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251017	91.69	95.42	91.63	94.14	358971	93.2401	up	up	correct
SINT.US	Sintx Technologies Inc	20251017	4	4.05	3.843	3.96	59300	3.96	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20251017	21.2	21.44	21.02	21.38	3525900	20.8484	up	down	incorrect
SISI.US	Shineco Inc	20251017	1.12	1.19	0.78	0.78	3500	0.78	down	up	incorrect
SITM.US	SiTime Corporation	20251017	280.86	287.775	272.41	272.67	360200	272.67	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20251017	0.53	0.5397	0.505	0.52	41700	0.52	down	down	correct
SKIN.US	The Beauty Health Company	20251017	1.45	1.516	1.41	1.43	1110071	1.43	down	down	correct
SKYT.US	SkyWater Technology Inc	20251017	15.91	16.3	14.92	15.37	2857190	15.37	down	down	correct
SKYW.US	SkyWest Inc	20251017	100.16	101.2	98.98	99.07	230812	99.07	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251017	136.5	137.865	135.01	136.11	173042	136.11	down	down	correct
SLDB.US	Solid Biosciences Inc	20251017	6.13	6.23	5.715	5.88	1015731	5.88	down	down	correct
SLGL.US	Sol	20251017	38.655	40.6	35	40.6	18700	40.6	up	up	correct
SLGN.US	Silgan Holdings Inc	20251017	43.07	43.81	42.83	43.16	743400	42.9422	up	up	correct
SLM.US	SLM Corporation	20251017	25.36	25.79	25.34	25.69	2009000	25.4097	up	up	correct
SLN.US	Silence Therapeutics plc	20251017	6.59	6.8662	6.35	6.5	75463	6.5	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251017	4.88	4.95	4.82	4.82	1900	4.82	down	down	correct
SLNH.US	Soluna Holdings Inc	20251017	3.48	4.6	3.34	4.42	19812260	4.42	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251017	11.25	12.18	10.35	12.03	140800	12.03	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251017	67.9	68.375	64.66	65.47	1664828	65.47	down	down	correct
SLP.US	Simulations Plus Inc	20251017	15.8	16.15	15.15	15.4	259200	15.4	down	down	correct
SLRC.US	SLR Investment Corp	20251017	14	14.22	13.95	14.15	407006	13.7874	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251017	4.25	4.2609	4.04	4.11	69963	4.11	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251017	2.17	2.21	2.07	2.14	8082427	2.14	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251017	24.847	24.847	24.847	24.847	100	24.8144
SMBC.US	Southern Missouri Bancorp Inc	20251017	48.18	49.035	47.87	48.11	54711	47.7057	down	down	correct
SMBK.US	SmartFinancial Inc	20251017	34.46	35.01	34.21	34.5	120881	34.3571	up	up	correct
SMCI.US	Super Micro Computer Inc	20251017	53.065	53.63	51.62	52.18	20681850	52.18	down	down	correct
SMID.US	Smith	20251017	36.5	37.7499	36.5	37.72	4400	37.72	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20251017	0.0155	0.0155	0.0155	0.0155	0	0.0155
SMLR.US	Semler Scientific Inc. Common Stock	20251017	24.2	24.37	22.59	23.18	1026004	23.18	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251017	21.44	22.34	20.17	20.99	4242500	20.99	down	down	correct
SMPL.US	The Simply Good Foods Company	20251017	24.26	24.71	24.17	24.56	877300	24.56	up	up	correct
SMSI.US	Smith Micro Software Inc	20251017	0.7	0.7447	0.7	0.7334	395361	0.7334	up	up	correct
SMTC.US	Semtech Corporation	20251017	69.15	70.39	67.705	67.78	869144	67.78	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20251017	29	29.07	28	28.26	29400	28.26	down	up	incorrect
SNAX.US	Stryve Foods Inc	20251017	0.002	0.002	0.002	0.002	1000	0.002
SNBR.US	Sleep Number Corporation	20251017	6.47	6.68	6.36	6.68	379971	6.68	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251017	5.35	5.39	5.12	5.13	70200	5.13	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251017	11.35	11.6	11.03	11.31	660691	11.31	down	down	correct
SND.US	Smart Sand Inc	20251017	2.12	2.1293	2.03	2.06	74581	2.0284	down	down	correct
SNDL.US	Sundial Growers Inc	20251017	2.305	2.38	2.3	2.33	3955600	2.33	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251017	14.875	15.39	14.08	14.3	4379939	14.3	down	down	correct
SNES.US	SenesTech Inc	20251017	3.8	3.87	3.63	3.76	71895	3.76	down	down	correct
SNEX.US	StoneX Group Inc	20251017	100.15	100.63	98.5	100.27	376727	100.27	up	up	correct
SNFCA.US	Security National Financial Corporation	20251017	8.04	8.275	7.9	7.95	32306	7.95	down	down	correct
SNGX.US	Soligenix Inc	20251017	1.51	1.66	1.51	1.65	485300	1.65	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251017	4.05	4.08	3.8	3.83	34100	3.83	down	down	correct
SNPS.US	Synopsys Inc	20251017	435.64	456.84	435.26	447.64	2510448	447.64	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251017	15.05	17.55	10.5204	11.7	781007	11.7	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251017	4.26	4.49	4.26	4.41	44793	4.41	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251017	2.83	2.83	2.6	2.75	20800	2.75	down	down	correct
SNY.US	Sanofi	20251017	50.14	50.72	50.14	50.62	2124000	50.62	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251017	26.1	26.92	26.01	26.54	48123300	26.54	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251017	0.8915	0.9342	0.8723	0.8878	84628	0.8878	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20251017	10.85	11.125	10.8	11	4306	10.6707	up	up	correct
SOHON.US	Sotherly Hotels Inc	20251017	11.36	11.36	11.3	11.3	800	10.9291	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20251017	10.75	10.76	10.73	10.76	684	10.4472	up	up	correct
SOHU.US	Sohu.com Limited	20251017	14.16	14.63	14.01	14.4	41859	14.4	up	up	correct
SONM.US	Sonim Technologies Inc	20251017	0.7	0.825	0.68	0.809	189083	14.562	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251017	3.73	3.79	3.4801	3.63	216175	3.63	down	down	correct
SONO.US	Sonos Inc	20251017	16.46	16.83	16.24	16.51	1010434	16.51	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251017	2.6	3.1	2.555	3.08	579400	3.08	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251017	4.31	4.429	4.25	4.31	79713	4.31
SOTK.US	Sono	20251017	4.1999	4.2	4.1391	4.15	7494	4.15	down	down	correct
SPCB.US	SuperCom Ltd	20251017	10.6	10.6	10	10.24	75536	10.24	down	down	correct
SPFI.US	South Plains Financial Inc	20251017	36.94	37.37	36.5	36.99	31500	36.686	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251017	43.02	43.09	43.01	43.09	411498	43.09	up	up	correct
SPOK.US	Spok Holdings Inc	20251017	15.7	15.93	15.6127	15.86	91767	15.4887	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251017	155.77	159.4128	151.83	157.82	136261	157.82	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251017	2.31	2.32	2.21	2.21	619037	2.21	down	down	correct
SPSC.US	SPS Commerce Inc	20251017	106.57	109.8	106.57	109.05	238170	109.05	up	up	correct
SPT.US	Sprout Social Inc	20251017	10.74	10.83	10.33	10.51	1287355	10.51	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251017	2.79	2.82	2.69	2.8	332258	2.8	up	up	correct
SPWR.US	SunPower Corporation	20251017	1.82	1.83	1.67	1.68	1767300	1.68	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251017	5.84	5.84	5.5005	5.645	31850	5.645	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251017	15.55	15.69	15.55	15.67	3300	15.084	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251017	26.91	27.09	26.203	26.35	1269900	26.35	down	down	correct
SRAX.US	SRAX Inc	20251017	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20251017	58.05	58.8	57.84	57.98	107510	57.2562	down	down	correct
SRDX.US	Surmodics Inc	20251017	27.89	28.2	27.6925	27.99	75450	27.99	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251017	0.007	0.008	0.007	0.007	36536	0.007
SRPT.US	Sarepta Therapeutics Inc	20251017	22.83	22.99	21.9344	22.51	4474628	22.51	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251017	61.92	61.92	61.92	61.92	0	51.1472
SRRK.US	Scholar Rock Holding Corporation	20251017	29.22	29.44	27.8	27.94	4953778	27.94	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20251017	3.3	3.49	3.16	3.2	52162	3.2	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251017	13.5	13.76	13.14	13.58	30524	13.58	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251017	0.0172	0.0195	0.0101	0.0112	134425	0.0112	down	down	correct
SSB.US	South State Corporation	20251017	92.81	93.18	91.5	92.47	763900	91.3192	down	down	correct
SSBI.US	Summit State Bank	20251017	11.88	11.88	11.88	11.88	323	11.88
SSKN.US	STRATA Skin Sciences Inc	20251017	1.93	2.09	1.89	1.89	318400	1.89	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20251017	80.32	80.32	79.07	79.68	1391200	79.1448	down	up	incorrect
SSP.US	The E.W. Scripps Company	20251017	2.2	2.21	2.15	2.17	405452	2.17	down	down	correct
SSRM.US	SSR Mining Inc	20251017	25.02	25.4	23.22	23.74	3949463	23.74	down	down	correct
SSSS.US	SuRo Capital Corp	20251017	8.76	9.01	8.75	8.98	123500	8.7294	up	up	correct
SSTI.US	ShotSpotter Inc	20251017	11.52	11.52	11.01	11.04	81101	11.04	down	down	correct
SSYS.US	Stratasys Ltd	20251017	11.29	11.58	10.8501	10.92	656730	10.92	down	down	correct
STAA.US	STAAR Surgical Company	20251017	24.23	25.12	24.115	25.03	1309343	25.03	up	up	correct
STAB.US	Statera Biopharma Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20251017	35	35.19	34.72	34.99	176119	34.3834	down	down	correct
STEP.US	StepStone Group Inc	20251017	61.44	61.815	60.68	61.58	506900	60.9393	up	up	correct
STGW.US	MDC Partners Inc	20251017	5.08	5.2	5.035	5.13	868489	5.13	up	up	correct
STIM.US	Neuronetics Inc	20251017	2.86	2.94	2.68	2.69	941832	2.69	down	down	correct
STKL.US	SunOpta Inc	20251017	5.58	5.72	5.58	5.68	595124	5.68	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251017	2.52	2.67	2.52	2.59	89263	2.59	up	up	correct
STLD.US	Steel Dynamics Inc	20251017	141.67	144.39	141.45	142.75	1062993	142.3327	up	up	correct
STNE.US	StoneCo Ltd	20251017	17.452	17.965	17.32	17.86	2649670	17.86	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20251017	33.72	34.73	32.65	33.53	810600	33.53	down	up	incorrect
STRA.US	Strategic Education Inc	20251017	79.44	80.775	79.07	80.48	179495	79.8611	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251017	97.3	98.05	96.75	97.4	954700	93.8971	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20251017	357.06	365	351.8	355.58	407425	355.58	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20251017	0.92	1.12	0.92	1.01	493327	10.1	up	up	correct
STRR.US	Star Equity Holdings Inc	20251017	10.75	11.12	10.75	10.92	2200	10.92	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251017	9.62	9.62	9.62	9.62	0	9.1479
STRS.US	Stratus Properties Inc	20251017	19.12	19.98	19.12	19.36	6859	19.36	up	down	incorrect
STRT.US	Strattec Security Corporation	20251017	64.6	64.75	63.37	64.19	54940	64.19	down	up	incorrect
STTK.US	Shattuck Labs Inc	20251017	1.79	1.83	1.72	1.81	292400	1.81	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20251017	222.43	230.4476	220.942	225.4	3258777	224.8102	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20251017	9.49	9.668	9.35	9.41	51500	9.1216	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251017	49.69	50.85	49.44	50.17	630165	50.17	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251017	2.71	2.79	2.66	2.73	86900	2.73	up	up	correct
SVA.US	Sinovac Biotech Ltd	20251017	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251017	2.32	2.32	2.26	2.27	1040713	2.2493	down	down	correct
SVRA.US	Savara Inc	20251017	3.57	3.65	3.495	3.61	2986830	3.61	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251017	0.06	0.06	0.06	0.06	200	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251017	1.75	1.75	1.68	1.74	8890	1.74	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251017	0.11	0.11	0.0932	0.0932	715	0.0932	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20251017	10.06	10.15	9.87	9.92	481900	9.7981	down	down	correct
SWIM.US	Latham Group Inc	20251017	7.36	7.44	7.07	7.41	338641	7.41	up	up	correct
SWKH.US	SWK Holdings Corporation	20251017	16.38	16.69	16.34	16.5	71200	16.5	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20251017	73.57	75.65	73.02	75.32	1654199	73.5888	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251017	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251017	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251017	1.4162	1.4162	1.39	1.39	25	208.5	down	down	correct
SY.US	So	20251017	3.13	3.175	3	3.08	1310599	3.08	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251017	65.88	66.811	64.95	66.47	130558	66.1625	up	up	correct
SYBX.US	Synlogic Inc	20251017	1.67	1.84	1.67	1.83	119069	1.83	up	up	correct
SYNA.US	Synaptics Incorporated	20251017	69.07	70.7	68.665	69.45	406423	69.45	up	up	correct
SYPR.US	Sypris Solutions Inc	20251017	2.09	2.14	2	2.06	43302	2.06	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251017	0.0002	0.0013	0.0002	0.0004	17510	0.0004	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251017	10.3	10.36	10.3	10.36	1000	10.36	up	up	correct
TACO.US	Del Taco Restaurants Inc	20251017	10.48	10.54	10.48	10.51	12100	10.51	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251017	4.73	4.75	4.5301	4.61	55347	4.61	down	down	correct
TAIT.US	Taitron Components Incorporated	20251017	2.52	2.59	2.41	2.41	40828	2.3122	down	down	correct
TAKMX.US	TAKMX	20251017	8.4	8.4	8.4	8.4	0	8.2378
TALK.US	Talkspace Inc	20251017	2.87	2.91	2.74	2.76	1489613	2.76	down	down	correct
TALKW.US	Talkspace Inc	20251017	0.0745	0.075	0.0635	0.075	51366	0.075	up	up	correct
TANH.US	Tantech Holdings Ltd	20251017	1.7	1.765	1.61	1.7	107133	1.7
TAOP.US	Taoping Inc	20251017	2.58	2.62	1.81	2.11	3730900	2.11	down	down	correct
TARA.US	Protara Therapeutics Inc	20251017	5.69	5.8389	5.44	5.49	334767	5.49	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251017	73.82	74.815	72.79	72.93	543400	72.93	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251017	13.32	13.35	13.025	13.24	483547	13.24	down	down	correct
TATT.US	TAT Technologies Ltd	20251017	40.32	40.49	38.32	38.86	75900	38.86	down	down	correct
TAYD.US	Taylor Devices Inc	20251017	41.89	42.45	40.5	42.45	11600	42.45	up	up	correct
TBBK.US	The Bancorp Inc	20251017	72.75	73.27	71.38	71.44	1023810	71.44	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251017	3.05	3.095	3.04	3.05	711231	3.05
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251017	20.12	20.2	19.841	20.2	43900	19.7943	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251017	0.051	0.051	0.051	0.051	1080	0.051
TBPH.US	Theravance Biopharma Inc	20251017	14	14.335	13.96	14.26	331920	14.26	up	up	correct
TC.US	TuanChe ADR	20251017	14.5	16.27	14.5	16.2	9900	16.2	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251017	20	20	20	20	0	20
TCBI.US	Texas Capital Bancshares Inc	20251017	77.83	79.49	76.6	78.89	736067	78.89	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251017	20.52	20.693	20.435	20.53	10900	19.8609	up	up	correct
TCBK.US	TriCo Bancshares	20251017	41.14	41.4	40.83	41.17	88907	40.5609	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251017	16	16.18	16	16.14	8700	16.0593	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251017	37.81	38.2499	37.35	37.61	73501	37.61	down	down	correct
TCCO.US	Technical Communications Corporation	20251017	0.0001	0.0001	0.0001	0.0001	200	0.0001
TCMD.US	Tactile Systems Technology Inc	20251017	14.56	14.75	14.44	14.53	103089	14.53	down	up	incorrect
TCOM.US	Trip.com Group Limited	20251017	69.7	70.48	69.5	70.14	2074666	70.14	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20251017	5.56	5.63	5.55	5.58	620632	5.3424	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251017	2.48	2.5699	2.28	2.48	711920	2.48
TCX.US	Tucows Inc	20251017	18.05	18.305	18.03	18.15	12013	18.15	up	up	correct
TDAC.US	Trident Acquisitions Corp	20251017	10.39	10.39	10.39	10.39	100	10.39
TDACU.US	Trident Acquisitions Corp	20251017	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251017	19.09	19.2685	18.9272	19.21	38759	18.8516	up	up	correct
TDUP.US	ThredUp Inc	20251017	9.04	9.275	9.01	9.11	991719	9.11	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251017	150	152.14	149.21	151.95	2228875	151.95	up	down	incorrect
TECH.US	Bio	20251017	61.33	62.43	61.1707	61.86	1991676	61.6937	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20251017	10.82	10.82	10.82	10.82	200	10.2582
TELA.US	TELA Bio Inc	20251017	1.49	1.56	1.4801	1.53	39502	1.53	up	down	incorrect
TENB.US	Tenable Holdings Inc	20251017	29.02	29.325	28.8502	29.03	1640099	29.03	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251017	6.9	7.0207	6.65	6.685	52182	6.685	down	down	correct
TER.US	Teradyne Inc	20251017	137.06	139.72	136.78	138.16	1924300	137.998	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251017	8.44	8.7399	8.22	8.41	787096	8.41	down	down	correct
TFC.US	PR	20251017	20.21	20.2409	20.04	20.15	121480	19.5414	down	down	correct
TFSL.US	TFS Financial Corporation	20251017	12.86	12.965	12.77	12.92	471894	12.6663	up	up	correct
TGLS.US	Tecnoglass Inc	20251017	61.72	63.13	61.72	62.6	230800	62.4178	up	up	correct
TGTX.US	TG Therapeutics Inc	20251017	34.53	35.51	34.02	34.67	1444641	34.67	up	up	correct
TH.US	Target Hospitality Corp	20251017	7.02	7.09	6.945	7	335768	7	down	up	incorrect
THFF.US	First Financial Corporation	20251017	52.1	52.4776	51.21	51.56	214911	51.0821	down	down	correct
THRM.US	Gentherm Incorporated	20251017	33.98	34.23	33.225	34.13	147226	34.13	up	down	incorrect
THRY.US	Thryv Holdings Inc	20251017	11.03	11.16	10.955	11.08	294394	11.08	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20251017	46.23	47.36	46.05	47.24	688300	46.5476	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251017	9.26	9.8	9.23	9.6	6251512	9.6	up	up	correct
TIL.US	Instil Bio Inc	20251017	20	20.327	18.05	19.085	87429	19.085	down	down	correct
TILE.US	Interface Inc	20251017	27.09	27.31	26.88	27.16	315575	27.1405	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251017	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251017	22.74	22.74	22.74	22.74	0	22.74
TIPRX.US	Totl In Rl Est A	20251017	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251017	17.22	17.555	17.07	17.16	136721	17.1064	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251017	25.54	25.54	25.54	25.54	0	25.2043
TIRX.US	Tian Ruixiang Holdings Ltd	20251017	1.09	1.09	1.005	1.05	40127	1.05	down	down	correct
TITN.US	Titan Machinery Inc	20251017	15.4	15.6	15.18	15.35	170610	15.35	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251017	2.98	2.99	2.86	2.9	17600	2.9	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251017	5.17	5.22	4.9612	5.13	146202	5.13	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251017	3.0119	3.0488	3.01	3.03	5333	1.7497	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251017	1.5	1.5	1.5	1.5	0	1.5
TLRY.US	Tilray Inc	20251017	1.49	1.57	1.48	1.56	6811540	15.6	up	up	correct
TLS.US	Telos Corporation	20251017	6.79	7.3405	6.75	6.94	788258	6.94	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251017	1.98	2.07	1.86	1.95	382000	1.95	down	down	correct
TMC.US	TMC the metals company Inc	20251017	8.12	8.34	8.01	8.19	8962420	8.19	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251017	6.34	6.64	6.24	6.44	304800	6.44	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20251017	1.8	1.884	1.59	1.82	579300	1.82	up	down	incorrect
TMDX.US	TransMedics Group Inc	20251017	113.42	118.295	112.84	117.63	674400	117.63	up	down	incorrect
TMUS.US	T	20251017	227.15	229.95	226.68	229.33	3446600	227.1074	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251017	15.02	15.58	14.53	14.79	1258998	14.79	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251017	9.13	9.235	8.85	9.03	1415642	9.03	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251017	18.71	19.02	18.17	18.62	589900	18.62	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251017	1.83	1.86	1.77	1.81	3362971	1.81	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251017	3.74	3.94	3.465	3.82	2384657	3.82	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251017	0.9375	0.9422	0.9	0.9025	13554	0.9025	down	down	correct
TOPS.US	Top Ships Inc	20251017	5.9	6.05	5.8	5.87	11200	5.87	down	down	correct
TOUR.US	Tuniu Corporation	20251017	0.82	0.85	0.8175	0.849	130703	0.849	up	up	correct
TOWN.US	TowneBank	20251017	32.74	33.8908	32.59	33.76	650842	33.4921	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251017	11.09	11.1485	10.09	10.14	81393	10.14	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251017	6.14	6.245	5.67	5.87	126034	5.87	down	down	correct
TREE.US	LendingTree Inc	20251017	56.57	57.7799	55.944	57.15	145110	57.15	up	up	correct
TRIB.US	Trinity Biotech plc	20251017	1.01	1.04	0.96	0.99	83900	0.99	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251017	19.61	19.845	19.61	19.845	1000	19.845	up	up	correct
TRIN.US	Trinity Capital Inc	20251017	14.69	14.86	14.63	14.79	586620	13.9846	up	up	correct
TRIP.US	TripAdvisor Inc	20251017	15.37	15.63	15.26	15.31	1270279	15.31	down	down	correct
TRMB.US	Trimble Inc	20251017	77.9	78.25	76.8	77.4	818039	77.4	down	down	correct
TRMD.US	TORM plc	20251017	20.26	20.77	20.13	20.7	410300	20.1391	up	up	correct
TRMK.US	Trustmark Corporation	20251017	37.05	37.595	36.61	37.51	332938	37.0691	up	up	correct
TRNS.US	Transcat Inc	20251017	69.51	70.17	68.43	69.25	82664	69.25	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251017	3.02	3.36	3	3.09	1692700	3.09	up	up	correct
TROO.US	TROOPS Inc	20251017	1.42	1.42	1.3	1.39	111600	1.39	down	down	correct
TROW.US	T. Rowe Price Group Inc	20251017	103.03	104.07	101.55	103.7	4353665	102.4445	up	up	correct
TRS.US	TriMas Corporation	20251017	36.69	36.96	36.43	36.89	272200	36.806	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251017	34.98	35.25	34.4951	35.11	77964	34.5042	up	up	correct
TRTN.US	PE	20251017	19.3	19.46	19.3	19.4	1956	19.0439	up	up	correct
TRUE.US	TrueCar Inc	20251017	2.4	2.46	2.38	2.45	2536328	2.45	up	up	correct
TRUP.US	Trupanion Inc	20251017	42.56	43.36	41.96	42.9	566357	42.9	up	up	correct
TRVG.US	trivago N.V	20251017	3.07	3.095	3.03	3.08	23794	3.08	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251017	10.46	10.63	10.275	10.36	1558174	10.36	down	down	correct
TRVN.US	Trevena Inc	20251017	0.012	0.012	0.012	0.012	0	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251017	32.01	32.35	31.09	32.16	76001	32.16	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251017	31.27	31.71	31.27	31.46	16515	30.968	up	up	correct
TSCO.US	Tractor Supply Company	20251017	55.39	55.61	54.9	55.2	3386300	54.7153	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251017	73.36	74.76	72.52	73.76	838246	73.76	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251017	4.9	4.92	4.43	4.72	9119700	4.72	down	down	correct
TSIFX.US	TSIFX	20251017	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251017	425.5	441.46	423.6	439.31	89331600	439.31	up	up	correct
TTD.US	The Trade Desk Inc	20251017	49.17	50.82	48.48	49.98	9224197	49.98	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20251017	3.56	3.6191	3.44	3.5	289587	3.5	down	down	correct
TTEK.US	Tetra Tech Inc	20251017	32.71	33.03	32.46	32.69	2135500	32.5764	down	down	correct
TTGT.US	TechTarget Inc	20251017	5.39	5.56	5.32	5.33	463300	5.33	down	down	correct
TTMI.US	TTM Technologies Inc	20251017	57.59	58.655	56.52	57.16	1643763	57.16	down	down	correct
TTOO.US	T2 Biosystems Inc	20251017	0.012	0.012	0.003	0.011	13900	0.011	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251017	6.24	6.34	6.23	6.23	63266	6.23	down	down	correct
TTWO.US	Take	20251017	259.23	263	258.22	261.35	1002026	261.35	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20251017	2.23	2.25	2.2	2.22	45511	2.22	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251017	11.8	11.8	11.8	11.8	0	11.8
TVACW.US	Thayer Ventures Acquisition Corporation	20251017	1.2593	1.3545	1.1649	1.2514	1294	1.2514	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251017	27.23	27.75	26.95	27.32	2102932	27.32	up	up	correct
TW.US	Tradeweb Markets Inc	20251017	106.5	107.42	105.91	106.92	999600	106.6808	up	up	correct
TWIN.US	Twin Disc Incorporated	20251017	14.38	15.09	14.17	14.45	74591	14.3799	up	up	correct
TWST.US	Twist Bioscience Corporation	20251017	30.03	31.02	28.12	28.16	2177016	28.16	down	down	correct
TXG.US	10x Genomics Inc	20251017	12.25	12.49	11.805	11.83	2230100	11.83	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251017	1.07	1.7	1.05	1.25	8763500	1.25	up	up	correct
TXN.US	Texas Instruments Incorporated	20251017	175.05	177.63	174.57	176.58	5082600	173.8829	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251017	173.8	181	173.525	177.48	1817057	176.7739	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251017	14.66	15.04	14.28	14.5	161392	14.5	down	up	incorrect
TZOO.US	Travelzoo	20251017	10.02	10.27	9.89	9.92	143200	9.92	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20251017	98.38	100.09	97.6	99.14	7564300	99.14	up	up	correct
UBCP.US	United Bancorp Inc	20251017	13.22	13.345	13.1	13.1	3414	12.9214	down	down	correct
UBFO.US	United Security Bancshares	20251017	8.6	9.17	8.6	9	36295	8.8943	up	up	correct
UBSI.US	United Bankshares Inc	20251017	34.58	35.385	34.42	35.23	1134668	34.8913	up	down	incorrect
UCL.US	uCloudlink Group Inc	20251017	2.29	2.3	2.18	2.18	81402	2.18	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20251017	28.46	29.25	28.19	28.76	271754	28.76	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20251017	6.55	6.615	6.5	6.6	1693804	6.6	up	up	correct
UEIC.US	Universal Electronics Inc	20251017	4.45	4.47	4.34	4.34	41321	4.34	down	down	correct
UFCS.US	United Fire Group Inc	20251017	30.37	30.715	30.37	30.53	101023	30.2344	up	up	correct
UFPI.US	UFP Industries Inc	20251017	90.65	91.47	89.87	90.66	265600	90.0028	up	up	correct
UFPT.US	UFP Technologies Inc	20251017	190.65	195.84	190.65	195.57	107271	195.57	up	up	correct
UG.US	United	20251017	7.6198	7.6199	7.55	7.55	2389	7.286	down	down	correct
UGRO.US	urban	20251017	0.42	0.434	0.4	0.4	21704	10	down	down	correct
UHAL.US	AMERCO	20251017	55.59	56.1	54.7	55.48	108200	55.48	down	down	correct
UK.US	Ucommune International Ltd	20251017	1.03	1.08	1.025	1.04	41615	1.04	up	up	correct
UKOMW.US	Ucommune International Ltd	20251017	0.0077	0.0077	0.0034	0.0034	164513	0.0034	down	down	correct
ULBI.US	Ultralife Corporation	20251017	6.77	6.8865	6.42	6.44	92468	6.44	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251017	4.19	4.295	4.08	4.08	2748592	4.08	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251017	19.48	19.59	19.03	19.04	56020	18.9069	down	down	correct
ULTA.US	Ulta Beauty Inc	20251017	536.12	542.26	532.73	533.51	373700	533.51	down	down	correct
UMBF.US	UMB Financial Corporation	20251017	108.49	110.09	107.3	108.85	610830	108.4392	up	down	incorrect
UNB.US	Union Bankshares Inc	20251017	24.59	25.23	24.31	24.34	20800	23.6452	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251017	4.94	5.18	4.685	4.71	199500	4.71	down	down	correct
UNIT.US	Uniti Group Inc	20251017	5.56	5.69	5.485	5.65	6205437	5.65	up	up	correct
UNTY.US	Unity Bancorp Inc	20251017	48.09	48.7	47.55	47.67	50351	47.3871	down	down	correct
UONE.US	Urban One Inc	20251017	1.31	1.33	1.3	1.31	1840	13.1
UONEK.US	Urban One Inc	20251017	0.6343	0.67	0.6071	0.6499	1509	6.499	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251017	5.32	5.42	4.99	5.23	50723	5.23	down	down	correct
UPLD.US	Upland Software Inc	20251017	2.452	2.5215	2.3331	2.36	163357	2.36	down	down	correct
UPST.US	Upstart Holdings Inc	20251017	46.62	47.91	46.455	46.5	5340600	46.5	down	down	correct
UPWK.US	Upwork Inc	20251017	16.53	16.71	15.92	16.2	1883409	16.2	down	down	correct
URBN.US	Urban Outfitters Inc	20251017	66.31	66.93	65.69	66.89	1998200	66.89	up	up	correct
URGN.US	UroGen Pharma Ltd	20251017	16.93	17.18	16.68	16.95	682089	16.95	up	up	correct
UROY.US	Uranium Royalty Corp	20251017	4.17	4.47	4.03	4.05	7198950	4.05	down	down	correct
USAU.US	U.S. Gold Corp	20251017	17.6	17.74	16.67	17.63	495400	17.63	up	up	correct
USCB.US	US Century Bank	20251017	16.9	17.15	16.5187	16.95	26031	16.7487	up	up	correct
USEG.US	U.S. Energy Corp	20251017	1.18	1.18	1.15	1.17	246900	1.17	down	down	correct
USIO.US	Usio Inc	20251017	1.4	1.43	1.38	1.43	100764	1.43	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251017	131.55	132.89	130.6	132.52	76800	132.3779	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251017	21.61	21.61	21.61	21.61	0	21.0523
USQSX.US	USQ Core Real Estate Fund	20251017	21.74	21.74	21.74	21.74	0	21.74
UTHR.US	United Therapeutics Corporation	20251017	432.23	435.38	428.04	433.34	524679	433.34	up	up	correct
UTMD.US	Utah Medical Products Inc	20251017	59.8	60.99	59.34	59.44	4361	59.1195	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251017	2.42	2.42	2.35	2.39	3400	2.39	down	down	correct
UVSP.US	Univest Financial Corporation	20251017	28.56	28.77	28.385	28.57	113189	28.177	up	up	correct
UXIN.US	Uxin Limited	20251017	2.9	3.03	2.9	2.97	42519	2.97	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20251017	38	39.32	38	38.8	7007	38.1127	up	up	correct
VALN.US	Valneva SE	20251017	10.17	10.23	10.04	10.04	8213	10.04	down	down	correct
VALU.US	Value Line Inc	20251017	38.44	38.45	38.44	38.45	753	37.8076	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251017	0.001	0.001	0.001	0.001	258	0.001
VBNK.US	VersaBank Common Shares	20251017	12.1	12.11	11.93	11.97	160053	11.9554	down	down	correct
VBTX.US	Veritex Holdings Inc	20251017	30.3	30.65	29.73	30.26	0	30.26	down	up	incorrect
VC.US	Visteon Corporation	20251017	115	116.11	112.99	113.78	342000	113.0235	down	up	incorrect
VCEL.US	Vericel Corporation	20251017	34.38	35.32	33.91	35.32	582643	35.32	up	down	incorrect
VCNX.US	Vaccinex Inc	20251017	0.48	0.48	0.48	0.48	29	0.48
VCRRX.US	Versus Capital Real Assets Fund LLC	20251017	28.8	28.8	28.8	28.8	0	27.9159
VCTR.US	Victory Capital Holdings Inc	20251017	66.1	66.34	65	65.32	260791	64.8127	down	up	incorrect
VCYT.US	Veracyte Inc	20251017	35.8	36.44	35.605	35.83	800789	35.83	up	up	correct
VECO.US	Veeco Instruments Inc	20251017	28.89	29.4	28.89	29.18	612195	29.18	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251017	2.27	2.41	2.25	2.4	50258	2.4	up	up	correct
VELO.US	Velocity Acquisition Corp	20251017	5.9	6.19	4.911	5.1	1087100	5.1	down	down	correct
VEON.US	VEON Ltd	20251017	53.52	54.45	51.93	51.94	134600	51.94	down	down	correct
VERA.US	Vera Therapeutics Inc	20251017	30.24	31.83	30.24	31.23	1204927	31.23	up	up	correct
VERB.US	Verb Technology Company Inc	20251017	3.91	4.04	3.67	3.69	1015086	3.69	down	down	correct
VERI.US	Veritone Inc	20251017	6.4	6.55	6.04	6.25	7826347	6.25	down	down	correct
VERO.US	Venus Concept Inc	20251017	2.31	2.346	2.28	2.3	19800	2.3	down	down	correct
VERU.US	Veru Inc	20251017	4.15	4.3	4.01	4.11	123016	4.11	down	down	correct
VERX.US	Vertex Inc	20251017	24.28	24.635	24.23	24.33	1059300	24.33	up	up	correct
VFF.US	Village Farms International Inc	20251017	3.2	3.25	3.05	3.12	2167413	3.12	down	down	correct
VFLEX.US	VFLEX	20251017	27.27	27.27	27.27	27.27	0	26.6401
VG.US	Vonage Holdings Corp	20251017	9.09	9.17	8.79	8.88	10316800	8.8555	down	down	correct
VIA.US	Via Renewables Inc	20251017	48.46	49	46.06	46.89	202200	46.89	down	down	correct
VIASP.US	Via Renewables Inc	20251017	25.55	25.65	25.06	25.16	8800	24.5072	down	down	correct
VIAV.US	Viavi Solutions Inc	20251017	13.21	13.34	12.77	13.04	4736409	13.04	down	down	correct
VICR.US	Vicor Corporation	20251017	59.35	60.96	57	57.43	466850	57.43	down	down	correct
VINC.US	Vincerx Pharma Inc	20251017	0.031	0.032	0.031	0.032	28072	0.032	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20251017	11.07	11.245	10.73	11.15	32100	11.0091	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20251017	2.69	2.82	2.45	2.49	674244	2.49	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20251017	5.76	5.95	5.71	5.78	1072151	5.78	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20251017	7	7.5	7	7.3	108728	7.2727	up	down	incorrect
VIRT.US	Virtu Financial Inc	20251017	33.15	33.38	32.765	33.23	755204	32.8172	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251017	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251017	2.46	2.95	2.46	2.67	18300	2.67	up	up	correct
VITL.US	Vital Farms Inc	20251017	40.24	41.87	40.095	40.85	1009300	40.85	up	up	correct
VIVE.US	Viveve Medical Inc	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251017	32.9	34.89	32.76	33.535	4043584	33.535	up	up	correct
VLGEA.US	Village Super Market Inc	20251017	32.44	32.6662	32.03	32.09	39094	31.8652	down	down	correct
VLY.US	Valley National Bancorp	20251017	9.89	9.92	9.72	9.8	16647500	9.7096	down	down	correct
VLYPO.US	Valley National Bancorp	20251017	24.83	24.995	24.82	24.995	8175	24.5056	up	up	correct
VLYPP.US	Valley National Bancorp	20251017	25.1	25.16	25.03	25.16	1486	24.6516	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251017	1.53	1.56	1.48	1.51	3633	60.4	down	down	correct
VMD.US	Viemed Healthcare Inc	20251017	6.8	6.905	6.66	6.66	119800	6.66	down	down	correct
VMEO.US	Vimeo Inc	20251017	7.75	7.76	7.74	7.74	1918300	7.74	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251017	5.25	5.305	5.11	5.27	531391	5.27	up	up	correct
VNET.US	21Vianet Group Inc	20251017	9	9.01	8.58	8.76	3366000	8.76	down	down	correct
VNO.US	PO	20251017	15	15	14.92	14.92	2895	14.6392	down	down	correct
VNOM.US	Viper Energy Partners LP	20251017	36.31	36.61	35.65	36.35	1416729	35.3745	up	up	correct
VOD.US	Vodafone Group Plc	20251017	11.55	11.67	11.51	11.67	3917330	11.4223	up	up	correct
VOR.US	Vor Biopharma Inc	20251017	28.66	31.31	28.65	29	627500	29	up	up	correct
VRA.US	Vera Bradley Inc	20251017	2.15	2.2	2.07	2.13	142900	2.13	down	up	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20251017	1.5	1.51	1.44	1.5	105500	1.5
VRCA.US	Verrica Pharmaceuticals Inc	20251017	4.21	4.23	3.95	4.15	68800	4.15	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20251017	22.95	24.68	22.91	24.21	1272438	24.21	up	down	incorrect
VREX.US	Varex Imaging Corporation	20251017	11.55	11.79	11.06	11.53	181700	11.53	down	up	incorrect
VRM.US	Vroom Inc	20251017	25.21	26.37	25.16	26.11	1600	26.11	up	down	incorrect
VRME.US	VerifyMe Inc	20251017	1.1	1.21	1.04	1.13	1852400	1.13	up	down	incorrect
VRNS.US	Varonis Systems Inc	20251017	60.13	61	59.55	60.38	679000	60.38	up	up	correct
VRNT.US	Verint Systems Inc	20251017	20.24	20.27	20.23	20.24	921000	20.24
VRPX.US	Virpax Pharmaceuticals Inc	20251017	0.011	0.011	0.011	0.011	100	0.011
VRRM.US	Verra Mobility Corporation	20251017	24.34	24.665	24.16	24.26	676300	24.26	down	down	correct
VRSK.US	Verisk Analytics Inc	20251017	231.03	234.38	229.29	232.34	2256033	231.8585	up	up	correct
VRSN.US	VeriSign Inc	20251017	261.08	265.315	260.34	264.79	653974	262.9967	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251017	183.04	184.2	180.8	183.89	87354	178.5649	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251017	407.36	419.37	406.76	416.81	1054386	416.81	up	up	correct
VS.US	Versus Systems Inc	20251017	2.04	2.11	1.96	2	13400	2	down	down	correct
VSAT.US	Viasat Inc	20251017	34.84	35.89	34.48	35.69	1778800	35.69	up	up	correct
VSEC.US	VSE Corporation	20251017	156.86	159.7	155.5	159.46	146794	159.3836	up	up	correct
VSSYW.US	Versus Systems Inc	20251017	0.046	0.046	0.046	0.046	0	0.046
VSTA.US	Vasta Platform Limited	20251017	4.98	4.98	4.8411	4.946	22213	4.946	down	down	correct
VSTM.US	Verastem Inc	20251017	9.32	9.38	9.04	9.22	1377500	9.22	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251017	4	4.1	3.85	4.05	379200	4.05	up	up	correct
VTRS.US	Viatris Inc	20251017	10.09	10.2	10.07	10.17	5505500	10.0533	up	up	correct
VTSI.US	VirTra Inc	20251017	5.75	5.943	5.53	5.65	33700	5.65	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251017	20.2	20.23	20.2	20.23	3500	20.23	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251017	3.93	3.98	3.822	3.92	983177	3.92	down	down	correct
VUZI.US	Vuzix Corporation	20251017	3.9	3.9	3.62	3.72	2508000	3.72	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251017	2.94	2.99	2.8	2.9	418600	2.9	down	down	correct
VVPR.US	VivoPower International PLC	20251017	4.15	4.37	3.98	4.37	529200	4.37	up	up	correct
VXRT.US	Vaxart Inc	20251017	0.36	0.36	0.33	0.36	424200	0.36
VYGR.US	Voyager Therapeutics Inc	20251017	5.21	5.27	4.95	4.95	494000	4.95	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251017	0.353	0.379	0.35	0.378	1267700	0.378	up	up	correct
WABC.US	Westamerica Bancorporation	20251017	45.97	47.02	45.745	46.65	198460	45.7795	up	up	correct
WAFD.US	Washington Federal Inc	20251017	27.7	28.39	26.31	28.07	799391	27.6004	up	up	correct
WAFDP.US	Washington Federal Inc	20251017	16.5	16.57	16.4	16.5	72300	16.2086
WAFU.US	Wah Fu Education Group Limited	20251017	1.898	1.9	1.87	1.88	10900	1.88	down	down	correct
WAL.US	PA	20251017	20.95	21.66	20.95	21.38	323037	21.1316	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251017	1.95	2	1.89	1.89	45100	1.89	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251017	0.034	0.045	0.033	0.043	7100	0.043	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20251017	25.7	26.03	25.59	25.85	221867	25.3601	up	down	incorrect
WATT.US	Energous Corporation	20251017	9.76	10.437	9.41	9.82	155900	9.82	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251017	7.97	8.23	7.951	8.2	12400	8.2	up	down	incorrect
WB.US	Weibo Corporation	20251017	11.04	11.21	10.93	11.18	845700	11.18	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20251017	33.93	34.32	33.807	34.12	252300	34.12	up	up	correct
WDAY.US	Workday Inc	20251017	229.09	235.05	229.08	234.25	2099600	234.25	up	up	correct
WDC.US	Western Digital Corporation	20251017	124.87	129.12	123.45	126.2	6868400	126.0383	up	up	correct
WDFC.US	WD	20251017	190.56	194.82	190.56	194.48	124300	192.5808	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251017	1.87	1.87	1.87	1.87	0	1.87
WEN.US	The Wendy's Company	20251017	8.84	8.91	8.78	8.88	3847500	8.5733	up	up	correct
WERN.US	Werner Enterprises Inc	20251017	27.85	27.97	27.17	27.84	3504530	27.7127	down	down	correct
WEYS.US	Weyco Group Inc	20251017	28.72	29.06	28.51	28.84	7654	28.616	up	up	correct
WFC.US	PD	20251017	17.86	17.879	17.76	17.81	51521	17.2833	down	down	correct
WFCF.US	Where Food Comes From Inc	20251017	13	13	12.81	12.81	3500	12.81	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20251017	17.3	17.3	17.3	17.3	0	16.929
WFRD.US	Weatherford International plc Ordinary Shares	20251017	62.59	62.99	61.75	62.29	1161300	61.9072	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20251017	7.09	7.1688	6.96	6.96	109690	6.685	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20251017	2.95	2.95	2.95	2.95	0	2.95
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251017	3.59	3.7	3.3	3.46	13183	20.76	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251017	36	36.39	36	36.03	700	36.03	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251017	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251017	4.15	4.15	4.15	4.15	0	4.15
WILC.US	G. Willi	20251017	19.57	20.09	19.57	20.09	2000	20.09	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251017	3.94	4.1	3.85	3.86	185800	3.86	down	up	incorrect
WINA.US	Winmark Corporation	20251017	438.08	446.2697	433.25	436.64	55314	434.6974	down	up	incorrect
WING.US	Wingstop Inc	20251017	247.45	259.46	246.615	257.04	883400	256.3767	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20251017	0.12	0.13	0.1	0.13	137000	0.13	up	down	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20251017	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251017	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251017	132.58	135.468	129.39	130.82	1585400	130.82	down	down	correct
WKEY.US	WISeKey International Holding AG	20251017	8.56	8.85	8.12	8.52	390975	8.52	down	down	correct
WKHS.US	Workhorse Group Inc	20251017	1.04	1.045	1.01	1.03	60800	12.36	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251017	3.18	3.22	2.98	3.07	766800	3.07	down	down	correct
WLDN.US	Willdan Group Inc	20251017	93.64	95.86	92.79	95.4	172000	95.4	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251017	132	132.68	127.2288	128.26	71790	127.6154	down	down	correct
WMG.US	Warner Music Group Corp	20251017	32.38	33.01	31.875	32.995	2753574	32.5749	up	up	correct
WNEB.US	Western New England Bancorp Inc	20251017	10.96	11.01	10.85	10.86	44804	10.7416	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251017	1.85	1.8693	1.8	1.8693	8054	1.8693	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251017	3.54	3.68	3.52	3.53	2243300	3.53	down	down	correct
WORX.US	SCWorx Corp	20251017	0.284	0.289	0.264	0.279	1294500	0.279	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251017	2.1	2.12	2.05	2.09	53900	2.09	down	down	correct
WRAP.US	Wrap Technologies Inc	20251017	2.39	2.411	2.23	2.255	346300	2.255	down	down	correct
WRLD.US	World Acceptance Corporation	20251017	172.52	174.04	171.69	173.47	36400	173.47	up	up	correct
WSBC.US	WesBanco Inc	20251017	30.7	31	30.3	30.71	560631	30.0277	up	up	correct
WSBCP.US	WesBanco Inc	20251017	25.33	25.34	25.32	25.32	4900	24.8987	down	down	correct
WSBF.US	Waterstone Financial Inc	20251017	14.64	14.81	14.62	14.7	45900	14.5677	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251017	22.47	22.74	21.115	21.14	2525400	20.9958	down	down	correct
WSFS.US	WSFS Financial Corporation	20251017	50.82	51.53	50.31	51.34	330124	51.047	up	down	incorrect
WTBA.US	West Bancorporation Inc	20251017	19.28	19.53	19.1	19.35	38269	18.9417	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251017	0.0134	0.0134	0.0122	0.013	37503	0.13	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251017	122.22	123.18	120.13	122.74	678685	121.841	up	up	correct
WTW.US	Weight Watchers International Inc	20251017	329.04	332.4	327.455	330.15	455601	329.2395	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20251017	7.865	8.0189	7.61	7.81	1761054	7.81	down	up	incorrect
WVFC.US	WVS Financial Corp	20251017	12.6	12.6	12.6	12.6	100	12.4173
WVVI.US	Willamette Valley Vineyards Inc	20251017	3.6	3.78	3.6	3.75	15600	3.75	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20251017	3.2246	3.2246	3.2	3.2	733	2.9972	down	up	incorrect
WW.US	WW International Inc	20251017	28.66	29.87	26.85	26.91	137000	26.91	down	up	incorrect
WWD.US	Woodward Inc	20251017	246.99	248.595	244.69	247.51	424764	247.0412	up	up	correct
WYNN.US	Wynn Resorts Limited	20251017	115.72	119.39	115.55	117.81	1745600	117.3102	up	up	correct
XAIR.US	Beyond Air Inc	20251017	2.49	2.5	2.31	2.36	234314	2.36	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251017	4.28	4.4299	4.15	4.21	80757	4.21	down	down	correct
XBIT.US	XBiotech Inc	20251017	2.5	2.52	2.4899	2.49	42188	2.49	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251017	28.9	28.9	28.9	28.9	0	28.9
XCUR.US	Exicure Inc	20251017	4.83	4.98	4.48	4.54	31513	4.54	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251017	21.96	21.96	21.96	21.96	0	21.96
XEL.US	Xcel Energy Inc	20251017	81.39	81.5758	80.525	81.16	5174886	80.5384	down	down	correct
XELA.US	Exela Technologies Inc	20251017	0.041	0.08	0.01	0.045	1600	0.045	up	up	correct
XELB.US	Xcel Brands Inc	20251017	2	2	1.83	1.88	97672	1.88	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251017	41.7	42.94	41.09	41.63	832100	41.63	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251017	9.05	9.4	8.95	9.24	2567500	9.24	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251017	2.97	2.99	2.89	2.97	123700	2.97
XGN.US	Exagen Inc	20251017	11.75	11.765	11.35	11.54	181300	11.54	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251017	10.1	10.1	10.1	10.1	0	9.2044
XLO.US	Xilio Therapeutics Inc. Common Stock	20251017	0.75	0.78	0.739	0.743	356200	0.743	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251017	46.5	48.8	46.47	47.02	730100	47.02	up	up	correct
XNCR.US	Xencor Inc	20251017	14.85	15.07	14.47	14.77	1938298	14.77	down	down	correct
XNET.US	Xunlei Limited	20251017	8.69	8.845	8.45	8.48	348700	8.48	down	down	correct
XOMA.US	XOMA Corporation	20251017	36.13	36.62	34.25	34.69	51800	34.69	down	down	correct
XOMAO.US	XOMA Corporation	20251017	25.28	25.34	25.22	25.28	1900	24.7619
XOMAP.US	XOMA Corporation	20251017	26.55	26.55	26.55	26.55	1500	26.0174
XONE.US	The ExOne Company	20251017	49.67	49.67	49.65	49.66	96300	48.8563	down	down	correct
XOS.US	Xos Inc	20251017	2.77	2.9	2.71	2.79	33435	2.79	up	up	correct
XOSWW.US	Xos Equity Warrants	20251017	0.0098	0.0099	0.008	0.0081	69669	0.0081	down	down	correct
XP.US	XP Inc	20251017	16.16	16.57	16.05	16.55	6946300	16.385	up	up	correct
XPEL.US	XPEL Inc	20251017	34.5	34.957	34.38	34.54	199100	34.54	up	up	correct
XPER.US	Xperi Holding Corporation	20251017	6.65	6.76	6.59	6.61	522500	6.61	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251017	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251017	12.6	12.67	12.22	12.51	4165930	12.3316	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251017	1.17	1.41	1.01	1.1	112314655	1.1	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251017	3.08	3.16	3.03	3.1	3893200	3.0688	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251017	9.46	9.46	9.46	9.46	0	9.1335
XSICX.US	Voya Senior Income Fund Class	20251017	9.43	9.43	9.43	9.43	0	9.1703
XSIIX.US	ING Senior Incm Fd	20251017	9.41	9.41	9.41	9.41	0	9.1284
XSIWX.US	ING Senior Incm Fd	20251017	9.47	9.47	9.47	9.47	0	9.1868
XSLCX.US	Invesco Senior Loan Fund Class	20251017	5.66	5.66	5.66	5.66	0	5.4827
XTLB.US	XTL Biopharmaceuticals Ltd	20251017	1.26	1.3696	1.26	1.26	116026	1.26
XXII.US	22nd Century Group Inc. Common Stock	20251017	1.45	1.51	1.44	1.48	15533	22.2	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251017	0.85	1.02	0.79	0.92	1876475	14.72	up	up	correct
YI.US	111 Inc	20251017	4.38	4.41	4.23	4.26	8100	4.26	down	down	correct
YJ.US	Yunji Inc	20251017	2.02	2.05	1.99	2.02	9600	2.02
YORW.US	The York Water Company	20251017	31.19	31.335	30.9001	31.13	48627	30.6966	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251017	6.09	6.09	5.5	5.5	45800	5.5	down	down	correct
YTRA.US	Yatra Online Inc	20251017	1.66	1.7	1.64	1.64	110200	1.64	down	down	correct
Z.US	Zillow Group Inc	20251017	72.69	73.15	71.285	72.96	1933000	72.96	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251017	292.92	295.42	290.69	293.31	413000	293.31	up	up	correct
ZCMD.US	Zhongchao Inc	20251017	0.712	0.715	0.68	0.714	3013	5.712	up	up	correct
ZD.US	Ziff Davis Inc.	20251017	35.92	36.38	35.64	35.98	822200	35.98	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251017	1.34	1.41	1.34	1.37	21900	1.37	up	up	correct
ZEUS.US	Olympic Steel Inc	20251017	27.34	27.96	27.34	27.52	87806	27.4068	up	up	correct
ZG.US	Zillow Group Inc	20251017	69.85	70.02	68.18	69.82	388200	69.82	down	down	correct
ZION.US	Zions Bancorporation National Association	20251017	49.04	50.04	47.77	49.67	8968361	48.8916	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251017	20.75	21.77	20.75	21.53	30207	20.9143	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251017	12.51	12.51	12.51	12.51	400	12.51
ZKIN.US	ZK International Group Co. Ltd	20251017	2.13	2.15	2.06	2.09	25500	2.09	down	down	correct
ZLAB.US	Zai Lab Limited	20251017	28.4	28.83	27.81	28.29	947600	28.29	down	down	correct
ZM.US	Zoom Video Communications Inc	20251017	79.3	80.42	79	80.01	2642700	80.01	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251017	1.54	1.57	1.49	1.49	800000	1.49	down	down	correct
ZS.US	Zscaler Inc	20251017	296.97	301.12	295.24	300.25	836800	300.25	up	up	correct
ZUMZ.US	Zumiez Inc	20251017	20.65	20.83	20.24	20.44	182100	20.44	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251017	24.81	25.13	12.18	15.84	116490	15.84	down	down	correct
ZYXI.US	Zynex Inc	20251017	1.36	1.37	1.3	1.33	101200	1.33	down	down	correct